|
|
Closing price on 1/25/2019
|
|
| Open |
78.00 |
| High |
78.60 |
| Low |
77.80 |
| Volume |
1,027,540 |
| Split-adjusted Price |
63.36 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2019
|
+0.30 / +0.38%
|
78.00
|
78.60
|
77.80
|
78.30
|
78.14
|
63.36
|
1,027,540
|
|
|
1/24/2019
|
0.00 / 0.00%
|
78.70
|
78.90
|
77.50
|
78.00
|
78.08
|
63.12
|
2,662,720
|
|
|
1/23/2019
|
-2.10 / -2.62%
|
80.10
|
80.10
|
78.00
|
78.00
|
79.03
|
63.12
|
927,980
|
|
|
1/22/2019
|
-0.70 / -0.87%
|
80.80
|
80.90
|
80.10
|
80.10
|
80.59
|
64.82
|
492,530
|
|
|
1/21/2019
|
-0.20 / -0.25%
|
81.00
|
81.30
|
80.60
|
80.80
|
80.99
|
65.38
|
826,000
|
|
|
1/18/2019
|
+0.80 / +1.00%
|
80.20
|
81.40
|
80.20
|
81.00
|
81.00
|
65.54
|
15,827,320
|
|
|
1/17/2019
|
-1.20 / -1.47%
|
81.30
|
82.10
|
80.20
|
80.20
|
81.20
|
64.90
|
320,060
|
|
|
1/16/2019
|
-0.50 / -0.61%
|
82.00
|
82.60
|
81.40
|
81.40
|
81.98
|
65.87
|
676,100
|
|
|
1/15/2019
|
+1.40 / +1.74%
|
80.60
|
82.00
|
80.40
|
81.90
|
81.36
|
66.27
|
426,800
|
|
|
1/14/2019
|
-0.20 / -0.25%
|
80.70
|
81.30
|
80.30
|
80.50
|
80.75
|
65.14
|
437,700
|
|
|
1/11/2019
|
+0.50 / +0.62%
|
80.30
|
81.20
|
80.00
|
80.70
|
80.68
|
65.30
|
502,300
|
|
|
1/10/2019
|
+1.20 / +1.52%
|
79.00
|
81.10
|
79.00
|
80.20
|
80.33
|
64.90
|
512,900
|
|
|
1/9/2019
|
0.00 / 0.00%
|
79.00
|
79.80
|
78.90
|
79.00
|
79.24
|
63.93
|
365,250
|
|
|
1/8/2019
|
+0.80 / +1.02%
|
78.20
|
79.10
|
78.10
|
79.00
|
78.74
|
63.93
|
456,940
|
|
|
1/7/2019
|
+2.00 / +2.62%
|
78.10
|
78.50
|
77.20
|
78.20
|
77.96
|
63.28
|
553,510
|
|
|
1/4/2019
|
-1.80 / -2.31%
|
77.00
|
77.50
|
75.50
|
76.20
|
76.42
|
61.66
|
641,930
|
|
|
1/3/2019
|
-0.60 / -0.76%
|
78.90
|
78.90
|
77.60
|
78.00
|
78.07
|
63.12
|
565,640
|
|
|
1/2/2019
|
+1.10 / +1.42%
|
78.90
|
78.90
|
78.20
|
78.60
|
78.50
|
63.60
|
499,670
|
|
|
12/28/2018
|
-1.50 / -1.90%
|
79.40
|
80.00
|
77.50
|
77.50
|
78.65
|
62.71
|
628,000
|
|
|
12/27/2018
|
0.00 / 0.00%
|
80.00
|
80.50
|
79.00
|
79.00
|
79.70
|
63.93
|
525,950
|
|
|
12/26/2018
|
-1.00 / -1.25%
|
80.00
|
80.20
|
79.00
|
79.00
|
79.83
|
63.93
|
873,200
|
|
|
12/25/2018
|
+1.00 / +1.27%
|
78.90
|
80.40
|
77.90
|
80.00
|
78.84
|
64.74
|
562,070
|
|
|
12/24/2018
|
+0.40 / +0.51%
|
80.00
|
80.90
|
79.00
|
79.00
|
80.08
|
63.93
|
1,313,150
|
|
|
12/21/2018
|
-2.40 / -2.96%
|
80.80
|
81.90
|
78.60
|
78.60
|
79.00
|
63.60
|
2,407,240
|
|
|
12/20/2018
|
-0.50 / -0.61%
|
81.00
|
82.00
|
81.00
|
81.00
|
81.31
|
65.54
|
337,360
|
|
|
12/19/2018
|
+0.30 / +0.37%
|
81.10
|
82.30
|
81.00
|
81.50
|
81.50
|
65.95
|
402,320
|
|
|
12/18/2018
|
-0.80 / -0.98%
|
80.30
|
81.40
|
80.30
|
81.20
|
81.10
|
65.71
|
703,540
|
|
|
12/17/2018
|
-3.50 / -4.09%
|
84.20
|
85.40
|
82.00
|
82.00
|
83.29
|
66.35
|
605,910
|
|
|
12/14/2018
|
-1.60 / -1.84%
|
87.40
|
87.40
|
85.50
|
85.50
|
86.31
|
69.19
|
367,370
|
|
|
12/13/2018
|
+0.10 / +0.11%
|
88.00
|
88.20
|
86.80
|
87.10
|
87.63
|
70.48
|
914,070
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|