|
|
Closing price on 4/29/2025
|
|
| Open |
61.80 |
| High |
62.50 |
| Low |
61.80 |
| Volume |
7,791,100 |
| Split-adjusted Price |
62.50 |
There is no data on 4/30/2025. Display data on 4/29/2025 instead.
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2025
|
0.00 / 0.00%
|
61.80
|
62.50
|
61.80
|
62.50
|
62.19
|
62.50
|
7,791,100
|
|
|
4/28/2025
|
+0.50 / +0.81%
|
62.40
|
62.50
|
61.00
|
62.50
|
61.81
|
62.50
|
4,247,600
|
|
|
4/25/2025
|
+2.10 / +3.51%
|
60.00
|
62.00
|
59.90
|
62.00
|
60.99
|
62.00
|
10,635,400
|
|
|
4/24/2025
|
+0.30 / +0.50%
|
60.00
|
60.00
|
58.30
|
59.90
|
59.23
|
59.90
|
6,098,200
|
|
|
4/23/2025
|
+0.90 / +1.53%
|
59.70
|
59.90
|
58.90
|
59.60
|
59.39
|
59.60
|
6,548,500
|
|
|
4/22/2025
|
+0.60 / +1.03%
|
57.50
|
59.10
|
54.10
|
58.70
|
56.53
|
58.70
|
16,093,400
|
|
|
4/21/2025
|
+0.10 / +0.17%
|
58.00
|
58.50
|
56.90
|
58.10
|
57.61
|
58.10
|
3,787,400
|
|
|
4/18/2025
|
+0.70 / +1.22%
|
57.90
|
59.00
|
57.90
|
58.00
|
58.39
|
58.00
|
3,630,300
|
|
|
4/17/2025
|
+0.90 / +1.60%
|
55.00
|
57.60
|
55.00
|
57.30
|
56.76
|
57.30
|
5,640,400
|
|
|
4/16/2025
|
-2.10 / -3.59%
|
58.30
|
58.80
|
56.40
|
56.40
|
57.36
|
56.40
|
6,972,100
|
|
|
4/15/2025
|
-1.50 / -2.50%
|
59.00
|
60.90
|
58.10
|
58.50
|
59.19
|
58.50
|
6,076,700
|
|
|
4/14/2025
|
+2.90 / +5.08%
|
57.70
|
60.30
|
56.90
|
60.00
|
58.73
|
60.00
|
8,508,500
|
|
|
4/11/2025
|
+3.30 / +6.13%
|
55.40
|
57.50
|
53.10
|
57.10
|
55.60
|
57.10
|
14,118,700
|
|
|
4/10/2025
|
+3.50 / +6.96%
|
53.80
|
53.80
|
53.80
|
53.80
|
53.80
|
53.80
|
1,793,600
|
|
|
4/9/2025
|
-3.70 / -6.85%
|
50.30
|
52.90
|
50.30
|
50.30
|
50.58
|
50.30
|
13,494,100
|
|
|
4/8/2025
|
-4.00 / -6.90%
|
55.10
|
56.80
|
54.00
|
54.00
|
54.26
|
54.00
|
7,244,700
|
|
|
4/4/2025
|
-3.40 / -5.54%
|
57.20
|
58.70
|
57.20
|
58.00
|
57.52
|
58.00
|
14,346,500
|
|
|
4/3/2025
|
-4.60 / -6.97%
|
63.00
|
63.90
|
61.40
|
61.40
|
61.86
|
61.40
|
10,609,500
|
|
|
4/2/2025
|
-0.20 / -0.30%
|
66.70
|
67.00
|
66.00
|
66.00
|
66.35
|
66.00
|
3,637,800
|
|
|
4/1/2025
|
-0.60 / -0.90%
|
67.80
|
67.80
|
65.60
|
66.20
|
66.29
|
66.20
|
6,498,900
|
|
|
3/31/2025
|
-1.70 / -2.48%
|
68.50
|
69.70
|
66.80
|
66.80
|
67.92
|
66.80
|
7,006,700
|
|
|
3/28/2025
|
-0.90 / -1.30%
|
69.40
|
69.60
|
68.30
|
68.50
|
68.90
|
68.50
|
20,169,000
|
|
|
3/27/2025
|
+1.10 / +1.61%
|
68.60
|
70.70
|
68.50
|
69.40
|
69.88
|
69.40
|
7,235,300
|
|
|
3/26/2025
|
-0.20 / -0.29%
|
68.60
|
69.60
|
68.30
|
68.30
|
68.90
|
68.30
|
4,489,800
|
|
|
3/25/2025
|
0.00 / 0.00%
|
68.50
|
69.00
|
68.10
|
68.50
|
68.50
|
68.50
|
4,164,600
|
|
|
3/24/2025
|
+0.60 / +0.88%
|
67.80
|
68.80
|
67.80
|
68.50
|
68.29
|
68.50
|
2,426,900
|
|
|
3/21/2025
|
-0.50 / -0.73%
|
68.60
|
68.60
|
67.50
|
67.90
|
68.00
|
67.90
|
3,804,100
|
|
|
3/20/2025
|
-0.10 / -0.15%
|
68.50
|
69.10
|
68.20
|
68.40
|
68.59
|
68.40
|
3,437,000
|
|
|
3/19/2025
|
-1.10 / -1.58%
|
69.50
|
69.60
|
68.50
|
68.50
|
68.95
|
68.50
|
15,645,000
|
|
|
3/18/2025
|
-0.90 / -1.28%
|
70.70
|
71.30
|
69.60
|
69.60
|
70.30
|
69.60
|
6,275,258
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|