|
|
Closing price on 2/17/2023
|
|
| Open |
93.00 |
| High |
93.00 |
| Low |
91.10 |
| Volume |
826,800 |
| Split-adjusted Price |
91.30 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
-1.60 / -1.72%
|
93.00
|
93.00
|
91.10
|
91.30
|
91.72
|
91.30
|
826,800
|
|
|
2/16/2023
|
-0.10 / -0.11%
|
93.00
|
93.40
|
92.10
|
92.90
|
92.88
|
92.90
|
379,900
|
|
|
2/15/2023
|
+0.10 / +0.11%
|
92.00
|
93.30
|
92.00
|
93.00
|
92.77
|
93.00
|
1,496,300
|
|
|
2/14/2023
|
0.00 / 0.00%
|
92.90
|
93.40
|
91.60
|
92.90
|
92.51
|
92.90
|
1,345,600
|
|
|
2/13/2023
|
+1.70 / +1.86%
|
91.20
|
92.90
|
90.10
|
92.90
|
91.84
|
92.90
|
468,600
|
|
|
2/10/2023
|
-0.60 / -0.65%
|
91.80
|
92.00
|
89.50
|
91.20
|
90.96
|
91.20
|
680,900
|
|
|
2/9/2023
|
-1.70 / -1.82%
|
93.50
|
94.50
|
91.80
|
91.80
|
92.80
|
91.80
|
793,600
|
|
|
2/8/2023
|
-0.60 / -0.64%
|
94.10
|
95.50
|
93.50
|
93.50
|
94.59
|
93.50
|
908,700
|
|
|
2/7/2023
|
-2.20 / -2.28%
|
96.00
|
96.00
|
93.30
|
94.10
|
93.93
|
94.10
|
857,100
|
|
|
2/6/2023
|
-0.20 / -0.21%
|
94.20
|
96.30
|
93.50
|
96.30
|
94.41
|
96.30
|
685,600
|
|
|
2/3/2023
|
-0.20 / -0.21%
|
95.60
|
96.70
|
93.60
|
96.50
|
95.16
|
96.50
|
1,681,400
|
|
|
2/2/2023
|
+1.50 / +1.58%
|
97.90
|
97.90
|
95.00
|
96.70
|
96.21
|
96.70
|
756,900
|
|
|
2/1/2023
|
-5.90 / -5.84%
|
100.20
|
101.80
|
95.10
|
95.20
|
98.03
|
95.20
|
1,135,600
|
|
|
1/31/2023
|
-0.90 / -0.88%
|
100.10
|
102.00
|
100.10
|
101.10
|
100.80
|
101.10
|
378,400
|
|
|
1/30/2023
|
-1.70 / -1.64%
|
105.00
|
105.40
|
102.00
|
102.00
|
102.83
|
102.00
|
361,300
|
|
|
1/27/2023
|
+1.70 / +1.67%
|
102.00
|
106.00
|
101.90
|
103.70
|
104.93
|
103.70
|
741,600
|
|
|
1/19/2023
|
+2.10 / +2.10%
|
98.30
|
102.00
|
95.30
|
102.00
|
100.79
|
102.00
|
4,003,500
|
|
|
1/18/2023
|
+2.40 / +2.46%
|
97.50
|
99.90
|
96.10
|
99.90
|
98.37
|
99.90
|
900,300
|
|
|
1/17/2023
|
+2.60 / +2.74%
|
94.70
|
97.50
|
93.30
|
97.50
|
95.64
|
97.50
|
728,200
|
|
|
1/16/2023
|
-0.10 / -0.11%
|
95.00
|
96.00
|
93.70
|
94.90
|
94.55
|
94.90
|
669,600
|
|
|
1/13/2023
|
+1.70 / +1.82%
|
94.10
|
95.00
|
93.40
|
95.00
|
94.69
|
95.00
|
319,800
|
|
|
1/12/2023
|
-2.70 / -2.81%
|
96.10
|
96.30
|
93.00
|
93.30
|
93.76
|
93.30
|
625,000
|
|
|
1/11/2023
|
+0.60 / +0.63%
|
96.00
|
96.30
|
94.30
|
96.00
|
95.87
|
96.00
|
556,800
|
|
|
1/10/2023
|
-1.10 / -1.14%
|
96.50
|
96.90
|
93.60
|
95.40
|
94.53
|
95.40
|
744,800
|
|
|
1/9/2023
|
+0.70 / +0.73%
|
96.70
|
97.30
|
95.50
|
96.50
|
96.42
|
96.50
|
3,001,000
|
|
|
1/6/2023
|
-3.70 / -3.72%
|
99.50
|
99.50
|
95.00
|
95.80
|
96.52
|
95.80
|
1,856,700
|
|
|
1/5/2023
|
+0.20 / +0.20%
|
100.00
|
100.10
|
98.00
|
99.50
|
99.39
|
99.50
|
1,484,600
|
|
|
1/4/2023
|
+3.30 / +3.44%
|
97.00
|
99.30
|
95.00
|
99.30
|
97.54
|
99.30
|
2,555,200
|
|
|
1/3/2023
|
+3.00 / +3.23%
|
95.00
|
96.00
|
93.00
|
96.00
|
94.50
|
96.00
|
740,400
|
|
|
12/30/2022
|
-1.00 / -1.06%
|
96.00
|
96.00
|
93.00
|
93.00
|
94.86
|
93.00
|
453,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|