|
Closing price on 2/2/2021
|
|
| Open |
82.00 |
| High |
85.00 |
| Low |
80.00 |
| Volume |
2,320,300 |
| Split-adjusted Price |
68.79 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
+2.00 / +2.44%
|
82.00
|
85.00
|
80.00
|
84.00
|
82.58
|
68.79
|
2,320,300
|
|
|
2/1/2021
|
-3.50 / -4.09%
|
85.90
|
88.30
|
81.00
|
82.00
|
85.58
|
67.15
|
1,814,400
|
|
|
1/29/2021
|
+0.20 / +0.23%
|
80.50
|
91.00
|
80.50
|
85.50
|
85.61
|
70.01
|
2,838,500
|
|
|
1/28/2021
|
-6.40 / -6.98%
|
85.30
|
89.40
|
85.30
|
85.30
|
85.30
|
69.85
|
4,302,800
|
|
|
1/27/2021
|
-3.80 / -3.98%
|
94.50
|
94.80
|
90.20
|
91.70
|
92.36
|
75.09
|
2,243,700
|
|
|
1/26/2021
|
-1.50 / -1.55%
|
98.20
|
98.20
|
91.30
|
95.50
|
95.87
|
78.20
|
2,475,200
|
|
|
1/25/2021
|
+3.70 / +3.97%
|
95.00
|
98.00
|
94.00
|
97.00
|
97.00
|
79.43
|
3,869,900
|
|
|
1/22/2021
|
+1.80 / +1.97%
|
92.00
|
95.20
|
91.00
|
93.30
|
92.75
|
76.40
|
3,060,300
|
|
|
1/21/2021
|
+0.60 / +0.66%
|
91.50
|
92.10
|
89.40
|
91.50
|
90.97
|
74.93
|
4,560,500
|
|
|
1/20/2021
|
0.00 / 0.00%
|
91.50
|
91.80
|
86.00
|
90.90
|
89.84
|
74.44
|
2,394,800
|
|
|
1/19/2021
|
-4.20 / -4.42%
|
95.80
|
95.80
|
88.50
|
90.90
|
91.39
|
74.44
|
3,198,650
|
|
|
1/18/2021
|
+2.10 / +2.26%
|
95.00
|
98.10
|
94.90
|
95.10
|
96.15
|
77.88
|
3,740,700
|
|
|
1/15/2021
|
+0.70 / +0.76%
|
93.00
|
93.40
|
92.50
|
93.00
|
92.93
|
76.16
|
21,803,233
|
|
|
1/14/2021
|
-1.00 / -1.07%
|
93.20
|
93.30
|
91.70
|
92.30
|
92.41
|
75.58
|
1,447,400
|
|
|
1/13/2021
|
-0.70 / -0.74%
|
94.20
|
94.30
|
92.70
|
93.30
|
93.32
|
76.40
|
10,264,010
|
|
|
1/12/2021
|
-0.10 / -0.11%
|
94.10
|
94.30
|
93.10
|
94.00
|
93.91
|
76.98
|
1,830,900
|
|
|
1/11/2021
|
+1.00 / +1.07%
|
93.20
|
95.50
|
93.20
|
94.10
|
93.30
|
77.06
|
2,553,900
|
|
|
1/8/2021
|
+1.10 / +1.20%
|
93.00
|
94.40
|
92.00
|
93.10
|
93.20
|
76.24
|
2,639,600
|
|
|
1/7/2021
|
+3.70 / +4.19%
|
88.30
|
92.50
|
88.30
|
92.00
|
90.68
|
75.34
|
3,310,400
|
|
|
1/6/2021
|
-1.00 / -1.12%
|
89.30
|
91.00
|
88.00
|
88.30
|
89.40
|
72.31
|
2,344,400
|
|
|
1/5/2021
|
+0.40 / +0.45%
|
89.00
|
90.00
|
88.10
|
89.30
|
88.82
|
73.13
|
1,374,800
|
|
|
1/4/2021
|
0.00 / 0.00%
|
91.00
|
91.00
|
88.90
|
88.90
|
90.58
|
72.80
|
1,915,700
|
|
|
12/31/2020
|
+5.40 / +6.47%
|
83.00
|
89.10
|
83.00
|
88.90
|
86.81
|
72.80
|
4,056,160
|
|
|
12/30/2020
|
+0.30 / +0.36%
|
83.90
|
84.20
|
82.60
|
83.50
|
83.78
|
68.38
|
959,720
|
|
|
12/29/2020
|
+0.80 / +0.97%
|
84.00
|
84.00
|
83.00
|
83.20
|
83.41
|
68.13
|
1,540,210
|
|
|
12/28/2020
|
-0.10 / -0.12%
|
83.00
|
83.20
|
82.10
|
82.40
|
82.55
|
67.48
|
4,163,550
|
|
|
12/25/2020
|
-0.20 / -0.24%
|
83.00
|
83.10
|
82.40
|
82.50
|
82.81
|
67.56
|
4,401,190
|
|
|
12/24/2020
|
-0.10 / -0.12%
|
82.80
|
83.00
|
81.80
|
82.70
|
82.43
|
67.72
|
638,900
|
|
|
12/23/2020
|
0.00 / 0.00%
|
82.70
|
84.30
|
82.60
|
82.80
|
83.55
|
67.80
|
910,150
|
|
|
12/22/2020
|
-1.00 / -1.19%
|
83.80
|
84.00
|
82.50
|
82.80
|
83.03
|
67.80
|
876,560
|
|
|
|