|
|
Closing price on 10/16/2018
|
|
| Open |
78.40 |
| High |
79.20 |
| Low |
77.50 |
| Volume |
871,250 |
| Split-adjusted Price |
63.60 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2018
|
+0.10 / +0.13%
|
78.40
|
79.20
|
77.50
|
78.60
|
78.47
|
63.60
|
871,250
|
|
|
10/15/2018
|
-2.80 / -3.44%
|
81.00
|
81.00
|
78.00
|
78.50
|
79.64
|
63.52
|
1,631,940
|
|
|
10/12/2018
|
+2.70 / +3.44%
|
75.40
|
81.30
|
75.40
|
81.30
|
79.34
|
65.79
|
1,549,630
|
|
|
10/11/2018
|
-5.90 / -6.98%
|
80.70
|
81.90
|
78.60
|
78.60
|
79.02
|
63.60
|
2,415,010
|
|
|
10/10/2018
|
-3.50 / -3.98%
|
88.00
|
88.00
|
84.50
|
84.50
|
85.85
|
68.38
|
1,323,520
|
|
|
10/9/2018
|
-1.80 / -2.00%
|
89.80
|
90.00
|
88.00
|
88.00
|
89.18
|
71.21
|
993,550
|
|
|
10/8/2018
|
-1.20 / -1.32%
|
90.40
|
91.00
|
87.60
|
89.80
|
89.59
|
72.67
|
7,333,530
|
|
|
10/5/2018
|
-2.90 / -3.09%
|
93.80
|
93.80
|
90.90
|
91.00
|
92.00
|
73.64
|
61,323,095
|
|
|
10/4/2018
|
+0.70 / +0.75%
|
93.30
|
93.90
|
92.80
|
93.90
|
93.48
|
75.98
|
1,441,430
|
|
|
10/3/2018
|
-0.80 / -0.85%
|
93.50
|
93.70
|
92.50
|
93.20
|
93.12
|
75.42
|
604,560
|
|
|
10/2/2018
|
+0.10 / +0.11%
|
93.90
|
94.10
|
90.60
|
94.00
|
93.09
|
76.06
|
112,207,152
|
|
|
10/1/2018
|
+1.10 / +1.19%
|
92.80
|
93.90
|
91.60
|
93.90
|
92.84
|
75.98
|
1,399,940
|
|
|
9/28/2018
|
+0.30 / +0.32%
|
93.40
|
93.40
|
91.50
|
92.80
|
92.41
|
75.09
|
686,950
|
|
|
9/27/2018
|
-1.00 / -1.07%
|
93.50
|
94.00
|
92.00
|
92.50
|
92.73
|
74.85
|
780,430
|
|
|
9/26/2018
|
-0.90 / -0.95%
|
93.50
|
94.20
|
93.30
|
93.50
|
93.69
|
75.66
|
659,600
|
|
|
9/25/2018
|
-0.10 / -0.11%
|
95.50
|
95.90
|
93.90
|
94.40
|
94.43
|
76.39
|
1,261,010
|
|
|
9/24/2018
|
+3.50 / +3.85%
|
93.00
|
95.00
|
92.90
|
94.50
|
94.13
|
76.47
|
1,969,170
|
|
|
9/21/2018
|
-1.50 / -1.62%
|
92.50
|
94.70
|
91.00
|
91.00
|
91.37
|
73.64
|
3,712,030
|
|
|
9/20/2018
|
+1.30 / +1.43%
|
91.50
|
92.70
|
91.50
|
92.50
|
92.37
|
74.85
|
1,232,980
|
|
|
9/19/2018
|
+1.10 / +1.22%
|
92.00
|
93.00
|
91.00
|
91.20
|
91.69
|
73.80
|
1,372,450
|
|
|
9/18/2018
|
-1.50 / -1.64%
|
91.50
|
91.50
|
89.10
|
90.10
|
90.18
|
72.91
|
787,760
|
|
|
9/17/2018
|
0.00 / 0.00%
|
91.10
|
91.60
|
88.90
|
91.60
|
90.38
|
74.12
|
536,010
|
|
|
9/14/2018
|
-0.80 / -0.87%
|
92.40
|
92.40
|
91.50
|
91.60
|
91.89
|
74.12
|
1,832,950
|
|
|
9/13/2018
|
-0.20 / -0.22%
|
91.70
|
94.00
|
91.70
|
92.40
|
92.34
|
74.77
|
401,210
|
|
|
9/12/2018
|
+0.10 / +0.11%
|
93.60
|
94.50
|
92.60
|
92.60
|
93.86
|
74.93
|
314,160
|
|
|
9/11/2018
|
+1.00 / +1.09%
|
92.00
|
92.60
|
90.00
|
92.50
|
91.71
|
74.85
|
499,990
|
|
|
9/10/2018
|
-3.50 / -3.68%
|
94.10
|
95.00
|
91.50
|
91.50
|
93.17
|
74.04
|
508,950
|
|
|
9/7/2018
|
+0.20 / +0.21%
|
94.30
|
95.00
|
93.60
|
95.00
|
94.18
|
76.87
|
448,340
|
|
|
9/6/2018
|
+1.80 / +1.94%
|
93.00
|
95.50
|
92.90
|
94.80
|
94.48
|
76.71
|
1,295,250
|
|
|
9/5/2018
|
-1.00 / -1.06%
|
93.70
|
94.60
|
92.60
|
93.00
|
93.69
|
75.25
|
1,291,780
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|