|
|
Closing price on 11/12/2021
|
|
| Open |
146.90 |
| High |
150.10 |
| Low |
146.80 |
| Volume |
1,456,600 |
| Split-adjusted Price |
123.56 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2021
|
+2.70 / +1.84%
|
146.90
|
150.10
|
146.80
|
149.60
|
148.36
|
123.56
|
1,456,600
|
|
|
11/11/2021
|
-0.80 / -0.54%
|
148.80
|
151.00
|
146.00
|
146.90
|
147.95
|
121.33
|
1,740,900
|
|
|
11/10/2021
|
-0.10 / -0.07%
|
148.00
|
149.80
|
146.90
|
147.70
|
147.73
|
121.99
|
1,317,500
|
|
|
11/9/2021
|
-4.20 / -2.76%
|
152.90
|
152.90
|
147.70
|
147.80
|
149.65
|
122.07
|
1,977,000
|
|
|
11/8/2021
|
+4.20 / +2.84%
|
150.00
|
152.60
|
148.80
|
152.00
|
151.12
|
125.54
|
1,926,500
|
|
|
11/5/2021
|
-0.10 / -0.07%
|
148.00
|
149.90
|
147.20
|
147.80
|
148.31
|
122.07
|
1,235,600
|
|
|
11/4/2021
|
+2.40 / +1.65%
|
145.80
|
149.50
|
145.00
|
147.90
|
147.70
|
122.15
|
1,148,200
|
|
|
11/3/2021
|
0.00 / 0.00%
|
145.50
|
148.00
|
144.00
|
145.50
|
146.04
|
120.17
|
1,480,500
|
|
|
11/2/2021
|
0.00 / 0.00%
|
145.50
|
148.70
|
145.40
|
145.50
|
146.09
|
120.17
|
1,021,800
|
|
|
11/1/2021
|
-5.40 / -3.58%
|
150.00
|
150.10
|
145.10
|
145.50
|
147.45
|
120.17
|
1,668,800
|
|
|
10/29/2021
|
-0.80 / -0.53%
|
150.00
|
152.00
|
147.50
|
150.90
|
149.89
|
124.63
|
1,547,000
|
|
|
10/28/2021
|
+4.90 / +3.34%
|
146.80
|
152.50
|
144.00
|
151.70
|
148.88
|
125.29
|
1,754,500
|
|
|
10/27/2021
|
+7.20 / +5.16%
|
140.00
|
147.90
|
139.80
|
146.80
|
144.42
|
121.25
|
2,006,300
|
|
|
10/26/2021
|
-0.80 / -0.57%
|
141.50
|
141.50
|
138.80
|
139.60
|
139.89
|
115.30
|
850,200
|
|
|
10/25/2021
|
+0.30 / +0.21%
|
143.00
|
143.00
|
140.40
|
140.40
|
141.61
|
115.96
|
575,000
|
|
|
10/22/2021
|
-0.10 / -0.07%
|
140.60
|
141.50
|
140.10
|
140.10
|
140.78
|
115.71
|
466,100
|
|
|
10/21/2021
|
-2.90 / -2.03%
|
143.00
|
143.10
|
140.20
|
140.20
|
141.34
|
115.80
|
1,085,600
|
|
|
10/20/2021
|
+2.10 / +1.49%
|
141.60
|
143.40
|
140.00
|
143.10
|
142.34
|
118.19
|
987,100
|
|
|
10/19/2021
|
-2.00 / -1.40%
|
143.70
|
143.70
|
140.90
|
141.00
|
141.92
|
116.46
|
765,000
|
|
|
10/18/2021
|
+2.00 / +1.42%
|
141.10
|
144.10
|
141.00
|
143.00
|
142.52
|
118.11
|
634,000
|
|
|
10/15/2021
|
-1.10 / -0.77%
|
142.20
|
143.40
|
141.00
|
141.00
|
142.00
|
116.46
|
891,600
|
|
|
10/14/2021
|
-1.00 / -0.70%
|
143.10
|
144.00
|
141.60
|
142.10
|
142.44
|
117.36
|
1,426,200
|
|
|
10/13/2021
|
-2.40 / -1.65%
|
147.00
|
147.00
|
143.00
|
143.10
|
144.88
|
118.19
|
1,139,600
|
|
|
10/12/2021
|
-1.50 / -1.02%
|
147.50
|
148.50
|
145.00
|
145.50
|
146.62
|
120.17
|
675,700
|
|
|
10/11/2021
|
+1.50 / +1.03%
|
145.50
|
148.50
|
143.00
|
147.00
|
146.29
|
121.41
|
3,647,000
|
|
|
10/8/2021
|
+3.80 / +2.68%
|
142.00
|
146.00
|
141.90
|
145.50
|
144.08
|
120.17
|
1,009,100
|
|
|
10/7/2021
|
-0.50 / -0.35%
|
143.00
|
143.00
|
141.00
|
141.70
|
141.89
|
117.03
|
548,300
|
|
|
10/6/2021
|
+1.00 / +0.71%
|
142.50
|
142.50
|
140.90
|
142.20
|
141.55
|
117.45
|
540,300
|
|
|
10/5/2021
|
0.00 / 0.00%
|
142.70
|
142.90
|
140.60
|
141.20
|
141.68
|
116.62
|
599,300
|
|
|
10/4/2021
|
+1.20 / +0.86%
|
141.90
|
143.00
|
140.10
|
141.20
|
141.42
|
116.62
|
1,215,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:54:59 PM
|
|
|
|
|