|
|
Closing price on 12/19/2022
|
|
| Open |
94.20 |
| High |
95.30 |
| Low |
92.50 |
| Volume |
2,592,100 |
| Split-adjusted Price |
95.00 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2022
|
0.00 / 0.00%
|
100.00
|
100.00
|
96.00
|
97.00
|
96.88
|
97.00
|
7,901,800
|
|
|
12/9/2022
|
+1.00 / +1.04%
|
99.00
|
101.90
|
96.10
|
97.00
|
99.02
|
97.00
|
1,175,300
|
|
|
12/8/2022
|
-4.00 / -4.00%
|
103.80
|
105.00
|
96.00
|
96.00
|
101.34
|
96.00
|
903,000
|
|
|
12/7/2022
|
-2.00 / -1.96%
|
102.00
|
106.00
|
100.00
|
100.00
|
102.30
|
100.00
|
833,300
|
|
|
12/6/2022
|
-3.00 / -2.86%
|
105.50
|
105.50
|
101.60
|
102.00
|
104.06
|
102.00
|
1,097,400
|
|
|
12/5/2022
|
+1.10 / +1.06%
|
102.90
|
110.00
|
102.50
|
105.00
|
104.74
|
105.00
|
2,415,000
|
|
|
12/2/2022
|
+4.90 / +4.95%
|
99.00
|
103.90
|
98.40
|
103.90
|
102.25
|
103.90
|
1,435,000
|
|
|
12/1/2022
|
-3.00 / -2.94%
|
102.00
|
102.00
|
99.00
|
99.00
|
100.08
|
99.00
|
3,511,500
|
|
|
11/30/2022
|
+3.00 / +3.03%
|
99.50
|
102.00
|
92.90
|
102.00
|
99.64
|
102.00
|
3,488,800
|
|
|
11/29/2022
|
+1.80 / +1.85%
|
97.20
|
99.00
|
95.50
|
99.00
|
97.02
|
99.00
|
4,965,900
|
|
|
11/28/2022
|
+3.20 / +3.40%
|
94.00
|
97.20
|
93.50
|
97.20
|
95.15
|
97.20
|
5,616,900
|
|
|
11/25/2022
|
+5.00 / +5.62%
|
90.00
|
94.50
|
90.00
|
94.00
|
92.03
|
94.00
|
923,100
|
|
|
11/24/2022
|
-3.90 / -4.20%
|
91.50
|
91.50
|
88.00
|
89.00
|
89.31
|
89.00
|
1,311,500
|
|
|
11/23/2022
|
+1.10 / +1.20%
|
88.60
|
92.90
|
88.30
|
92.90
|
90.25
|
92.90
|
834,200
|
|
|
11/22/2022
|
-3.30 / -3.47%
|
93.60
|
98.00
|
88.50
|
91.80
|
91.56
|
91.80
|
1,395,000
|
|
|
11/21/2022
|
-0.10 / -0.11%
|
95.20
|
95.20
|
93.40
|
95.10
|
94.53
|
95.10
|
633,400
|
|
|
11/18/2022
|
-1.80 / -1.86%
|
97.10
|
97.50
|
91.50
|
95.20
|
94.12
|
95.20
|
1,521,438
|
|
|
11/17/2022
|
+6.10 / +6.71%
|
90.50
|
97.00
|
90.20
|
97.00
|
93.00
|
97.00
|
1,625,000
|
|
|
11/16/2022
|
+1.50 / +1.68%
|
85.50
|
90.90
|
84.50
|
90.90
|
89.71
|
90.90
|
1,308,900
|
|
|
11/15/2022
|
+0.30 / +0.34%
|
89.10
|
89.80
|
85.80
|
89.40
|
88.50
|
89.40
|
1,067,100
|
|
|
11/14/2022
|
+2.60 / +3.01%
|
85.50
|
92.50
|
84.10
|
89.10
|
88.03
|
89.10
|
1,292,200
|
|
|
11/11/2022
|
+5.50 / +6.79%
|
82.00
|
86.60
|
82.00
|
86.50
|
85.77
|
86.50
|
1,055,100
|
|
|
11/10/2022
|
-6.00 / -6.90%
|
87.00
|
87.10
|
81.00
|
81.00
|
82.92
|
81.00
|
1,284,300
|
|
|
11/9/2022
|
+1.00 / +1.16%
|
86.50
|
87.50
|
84.50
|
87.00
|
86.94
|
87.00
|
2,035,900
|
|
|
11/8/2022
|
+1.50 / +1.78%
|
84.00
|
87.80
|
81.00
|
86.00
|
84.57
|
86.00
|
1,180,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|