|
|
Closing price on 10/20/2022
|
|
| Open |
79.50 |
| High |
80.80 |
| Low |
78.50 |
| Volume |
2,123,100 |
| Split-adjusted Price |
80.20 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2022
|
+0.20 / +0.25%
|
79.50
|
80.80
|
78.50
|
80.20
|
79.85
|
80.20
|
2,123,100
|
|
|
10/19/2022
|
-2.00 / -2.44%
|
82.50
|
82.50
|
79.90
|
80.00
|
81.01
|
80.00
|
1,701,200
|
|
|
10/18/2022
|
+3.00 / +3.80%
|
80.00
|
83.20
|
79.90
|
82.00
|
81.83
|
82.00
|
1,767,000
|
|
|
10/17/2022
|
0.00 / 0.00%
|
78.90
|
80.50
|
77.00
|
79.00
|
78.45
|
79.00
|
1,481,400
|
|
|
10/14/2022
|
+0.30 / +0.38%
|
81.00
|
81.00
|
79.00
|
79.00
|
79.84
|
79.00
|
2,619,200
|
|
|
10/13/2022
|
-2.40 / -2.96%
|
82.00
|
82.00
|
78.00
|
78.70
|
79.12
|
78.70
|
1,014,100
|
|
|
10/12/2022
|
+1.30 / +1.63%
|
81.40
|
82.50
|
79.80
|
81.10
|
81.24
|
81.10
|
2,400,700
|
|
|
10/11/2022
|
-0.70 / -0.87%
|
80.10
|
80.10
|
74.90
|
79.80
|
76.84
|
79.80
|
4,971,900
|
|
|
10/10/2022
|
-1.00 / -1.23%
|
80.00
|
87.00
|
77.00
|
80.50
|
82.73
|
80.50
|
2,589,700
|
|
|
10/7/2022
|
-5.20 / -6.00%
|
84.80
|
86.60
|
80.70
|
81.50
|
81.67
|
81.50
|
1,461,300
|
|
|
10/6/2022
|
-4.70 / -5.14%
|
91.40
|
91.50
|
86.00
|
86.70
|
87.68
|
86.70
|
948,300
|
|
|
10/5/2022
|
+0.90 / +0.99%
|
93.30
|
93.30
|
91.00
|
91.40
|
92.00
|
91.40
|
3,339,600
|
|
|
10/4/2022
|
-3.50 / -3.72%
|
93.10
|
95.00
|
90.40
|
90.50
|
92.65
|
90.50
|
991,500
|
|
|
10/3/2022
|
-5.00 / -5.05%
|
97.00
|
98.50
|
92.20
|
94.00
|
93.92
|
94.00
|
1,426,600
|
|
|
9/30/2022
|
-1.00 / -1.00%
|
98.20
|
103.20
|
98.20
|
99.00
|
101.20
|
99.00
|
893,200
|
|
|
9/29/2022
|
-2.10 / -2.06%
|
102.60
|
104.10
|
100.00
|
100.00
|
102.74
|
100.00
|
443,000
|
|
|
9/28/2022
|
-5.60 / -5.20%
|
105.10
|
105.90
|
102.10
|
102.10
|
104.15
|
102.10
|
415,600
|
|
|
9/27/2022
|
0.00 / 0.00%
|
106.00
|
108.60
|
106.00
|
107.70
|
107.16
|
107.70
|
528,300
|
|
|
9/26/2022
|
-0.90 / -0.83%
|
107.20
|
109.50
|
107.00
|
107.70
|
108.11
|
107.70
|
2,578,100
|
|
|
9/23/2022
|
-1.40 / -1.27%
|
109.00
|
110.00
|
108.30
|
108.60
|
108.96
|
108.60
|
853,900
|
|
|
9/22/2022
|
-2.00 / -1.79%
|
110.90
|
111.50
|
108.10
|
110.00
|
109.94
|
110.00
|
435,200
|
|
|
9/21/2022
|
-1.30 / -1.15%
|
113.00
|
113.40
|
111.10
|
112.00
|
112.48
|
112.00
|
332,400
|
|
|
9/20/2022
|
+0.80 / +0.71%
|
112.00
|
113.40
|
111.80
|
113.30
|
112.50
|
113.30
|
302,800
|
|
|
9/19/2022
|
-0.30 / -0.27%
|
111.00
|
113.50
|
111.00
|
112.50
|
112.24
|
112.50
|
1,154,300
|
|
|
9/16/2022
|
+0.80 / +0.71%
|
111.80
|
112.80
|
109.80
|
112.80
|
112.36
|
112.80
|
1,709,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
114.20
|
114.50
|
111.00
|
112.00
|
112.28
|
112.00
|
538,400
|
|
|
9/14/2022
|
-2.00 / -1.75%
|
114.00
|
114.00
|
112.00
|
112.00
|
112.75
|
112.00
|
554,500
|
|
|
9/13/2022
|
-1.00 / -0.87%
|
114.50
|
116.40
|
114.00
|
114.00
|
115.28
|
114.00
|
4,154,700
|
|
|
9/12/2022
|
-1.10 / -0.95%
|
116.10
|
116.50
|
114.50
|
115.00
|
115.61
|
115.00
|
327,700
|
|
|
9/9/2022
|
+1.10 / +0.96%
|
115.50
|
117.00
|
114.40
|
116.10
|
115.73
|
116.10
|
539,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|