|
|
Closing price on 1/31/2023
|
|
| Open |
100.10 |
| High |
102.00 |
| Low |
100.10 |
| Volume |
378,400 |
| Split-adjusted Price |
101.10 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
-0.90 / -0.88%
|
100.10
|
102.00
|
100.10
|
101.10
|
100.80
|
101.10
|
378,400
|
|
|
1/30/2023
|
-1.70 / -1.64%
|
105.00
|
105.40
|
102.00
|
102.00
|
102.83
|
102.00
|
361,300
|
|
|
1/27/2023
|
+1.70 / +1.67%
|
102.00
|
106.00
|
101.90
|
103.70
|
104.93
|
103.70
|
741,600
|
|
|
1/19/2023
|
+2.10 / +2.10%
|
98.30
|
102.00
|
95.30
|
102.00
|
100.79
|
102.00
|
4,003,500
|
|
|
1/18/2023
|
+2.40 / +2.46%
|
97.50
|
99.90
|
96.10
|
99.90
|
98.37
|
99.90
|
900,300
|
|
|
1/17/2023
|
+2.60 / +2.74%
|
94.70
|
97.50
|
93.30
|
97.50
|
95.64
|
97.50
|
728,200
|
|
|
1/16/2023
|
-0.10 / -0.11%
|
95.00
|
96.00
|
93.70
|
94.90
|
94.55
|
94.90
|
669,600
|
|
|
1/13/2023
|
+1.70 / +1.82%
|
94.10
|
95.00
|
93.40
|
95.00
|
94.69
|
95.00
|
319,800
|
|
|
1/12/2023
|
-2.70 / -2.81%
|
96.10
|
96.30
|
93.00
|
93.30
|
93.76
|
93.30
|
625,000
|
|
|
1/11/2023
|
+0.60 / +0.63%
|
96.00
|
96.30
|
94.30
|
96.00
|
95.87
|
96.00
|
556,800
|
|
|
1/10/2023
|
-1.10 / -1.14%
|
96.50
|
96.90
|
93.60
|
95.40
|
94.53
|
95.40
|
744,800
|
|
|
1/9/2023
|
+0.70 / +0.73%
|
96.70
|
97.30
|
95.50
|
96.50
|
96.42
|
96.50
|
3,001,000
|
|
|
1/6/2023
|
-3.70 / -3.72%
|
99.50
|
99.50
|
95.00
|
95.80
|
96.52
|
95.80
|
1,856,700
|
|
|
1/5/2023
|
+0.20 / +0.20%
|
100.00
|
100.10
|
98.00
|
99.50
|
99.39
|
99.50
|
1,484,600
|
|
|
1/4/2023
|
+3.30 / +3.44%
|
97.00
|
99.30
|
95.00
|
99.30
|
97.54
|
99.30
|
2,555,200
|
|
|
1/3/2023
|
+3.00 / +3.23%
|
95.00
|
96.00
|
93.00
|
96.00
|
94.50
|
96.00
|
740,400
|
|
|
12/30/2022
|
-1.00 / -1.06%
|
96.00
|
96.00
|
93.00
|
93.00
|
94.86
|
93.00
|
453,200
|
|
|
12/29/2022
|
+1.00 / +1.08%
|
92.50
|
95.80
|
92.50
|
94.00
|
94.47
|
94.00
|
629,600
|
|
|
12/28/2022
|
+1.40 / +1.53%
|
91.70
|
96.00
|
91.10
|
93.00
|
93.57
|
93.00
|
3,823,400
|
|
|
12/27/2022
|
+0.10 / +0.11%
|
91.50
|
95.80
|
91.20
|
91.60
|
93.33
|
91.60
|
617,300
|
|
|
12/26/2022
|
-3.50 / -3.68%
|
95.00
|
95.00
|
91.50
|
91.50
|
92.69
|
91.50
|
2,587,800
|
|
|
12/23/2022
|
+0.60 / +0.64%
|
92.50
|
95.20
|
91.40
|
95.00
|
93.23
|
95.00
|
552,900
|
|
|
12/22/2022
|
-0.50 / -0.53%
|
95.00
|
95.60
|
93.00
|
94.40
|
94.23
|
94.40
|
404,000
|
|
|
12/21/2022
|
+0.90 / +0.96%
|
94.70
|
94.90
|
93.00
|
94.90
|
94.32
|
94.90
|
702,500
|
|
|
12/20/2022
|
-1.00 / -1.05%
|
93.40
|
95.00
|
92.10
|
94.00
|
93.81
|
94.00
|
1,672,100
|
|
|
12/19/2022
|
+1.50 / +1.60%
|
94.20
|
95.30
|
92.50
|
95.00
|
93.64
|
95.00
|
2,592,100
|
|
|
12/16/2022
|
-4.70 / -4.79%
|
98.00
|
98.00
|
93.50
|
93.50
|
94.16
|
93.50
|
3,393,500
|
|
|
12/15/2022
|
+2.20 / +2.29%
|
97.00
|
99.00
|
95.10
|
98.20
|
97.35
|
98.20
|
687,600
|
|
|
12/14/2022
|
-1.00 / -1.03%
|
98.50
|
98.50
|
95.10
|
96.00
|
95.93
|
96.00
|
1,061,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
96.90
|
97.50
|
95.80
|
97.00
|
96.95
|
97.00
|
1,699,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|