|
Closing price on 11/6/2026
|
|
| Open |
70.20 |
| High |
73.00 |
| Low |
70.20 |
| Volume |
6,428,100 |
| Split-adjusted Price |
73.00 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2026
|
+1.40 / +1.96%
|
70.20
|
73.00
|
70.20
|
73.00
|
71.75
|
73.00
|
6,428,100
|
|
|
11/5/2026
|
-0.70 / -0.97%
|
72.60
|
72.80
|
71.20
|
71.60
|
71.77
|
71.60
|
4,520,600
|
|
|
11/4/2026
|
+2.90 / +4.18%
|
69.30
|
72.30
|
69.30
|
72.30
|
71.31
|
72.30
|
5,285,400
|
|
|
11/3/2026
|
0.00 / 0.00%
|
69.00
|
70.20
|
68.60
|
69.40
|
69.56
|
69.40
|
2,365,839
|
|
|
11/2/2026
|
-0.60 / -0.86%
|
69.70
|
70.40
|
68.10
|
69.40
|
68.98
|
69.40
|
7,150,500
|
|
|
10/30/2026
|
-2.10 / -2.91%
|
71.40
|
71.70
|
70.00
|
70.00
|
70.80
|
70.00
|
5,408,039
|
|
|
10/29/2026
|
-2.10 / -2.83%
|
74.40
|
74.40
|
72.10
|
72.10
|
72.81
|
72.10
|
5,380,400
|
|
|
10/28/2026
|
+0.80 / +1.09%
|
73.50
|
74.50
|
73.40
|
74.20
|
73.96
|
74.20
|
4,814,000
|
|
|
10/27/2026
|
+0.40 / +0.55%
|
73.00
|
73.80
|
72.80
|
73.40
|
73.19
|
73.40
|
3,500,500
|
|
|
10/26/2026
|
-1.20 / -1.62%
|
74.00
|
74.40
|
73.00
|
73.00
|
73.45
|
73.00
|
4,884,900
|
|
|
10/23/2026
|
+0.30 / +0.41%
|
74.00
|
75.30
|
73.90
|
74.20
|
74.47
|
74.20
|
4,701,100
|
|
|
10/22/2026
|
+0.20 / +0.27%
|
74.10
|
74.70
|
73.60
|
73.90
|
73.99
|
73.90
|
5,501,900
|
|
|
10/21/2026
|
+0.10 / +0.14%
|
73.60
|
75.00
|
73.40
|
73.70
|
74.20
|
73.70
|
7,232,200
|
|
|
10/20/2026
|
+1.20 / +1.66%
|
72.20
|
73.80
|
71.70
|
73.60
|
72.80
|
73.60
|
4,291,600
|
|
|
10/19/2026
|
+1.00 / +1.40%
|
71.50
|
72.40
|
71.00
|
72.40
|
71.79
|
72.40
|
4,195,500
|
|
|
10/16/2026
|
+1.00 / +1.42%
|
70.70
|
71.40
|
70.20
|
71.40
|
70.73
|
71.40
|
3,013,700
|
|
|
10/15/2026
|
-1.30 / -1.81%
|
71.50
|
71.70
|
70.40
|
70.40
|
70.84
|
70.40
|
4,119,800
|
|
|
10/14/2026
|
+0.60 / +0.84%
|
71.20
|
71.80
|
70.90
|
71.70
|
71.40
|
71.70
|
2,983,400
|
|
|
10/13/2026
|
-2.00 / -2.74%
|
72.90
|
73.70
|
71.10
|
71.10
|
71.93
|
71.10
|
7,120,400
|
|
|
10/12/2026
|
-1.10 / -1.48%
|
74.40
|
74.50
|
73.00
|
73.10
|
73.43
|
73.10
|
5,341,200
|
|
|
10/9/2026
|
0.00 / 0.00%
|
74.10
|
74.70
|
73.70
|
74.20
|
74.14
|
74.20
|
5,037,600
|
|
|
10/8/2026
|
-1.00 / -1.33%
|
75.50
|
76.10
|
74.10
|
74.20
|
74.84
|
74.20
|
5,728,400
|
|
|
10/7/2026
|
+3.20 / +4.44%
|
72.20
|
76.10
|
71.70
|
75.20
|
74.04
|
75.20
|
15,623,400
|
|
|
10/6/2026
|
+0.70 / +0.98%
|
71.30
|
72.00
|
70.70
|
72.00
|
71.48
|
72.00
|
5,706,800
|
|
|
10/5/2026
|
+0.60 / +0.85%
|
70.70
|
72.20
|
70.10
|
71.30
|
71.19
|
71.30
|
4,758,500
|
|
|
10/2/2026
|
-0.20 / -0.28%
|
71.40
|
73.00
|
70.70
|
70.70
|
71.99
|
70.70
|
9,850,100
|
|
|
10/1/2026
|
+1.90 / +2.75%
|
69.40
|
71.20
|
69.10
|
70.90
|
70.40
|
70.90
|
6,278,100
|
|
|
9/30/2026
|
-0.40 / -0.58%
|
69.90
|
70.30
|
69.00
|
69.00
|
69.73
|
69.00
|
5,243,767
|
|
|
9/29/2026
|
+0.40 / +0.58%
|
68.60
|
69.50
|
68.50
|
69.40
|
69.02
|
69.40
|
2,257,400
|
|
|
9/28/2026
|
-1.10 / -1.57%
|
70.20
|
70.30
|
68.10
|
69.00
|
68.84
|
69.00
|
4,655,067
|
|
|
|