|
|
Closing price on 2/21/2020
|
|
| Open |
51.50 |
| High |
54.00 |
| Low |
51.50 |
| Volume |
2,161,050 |
| Split-adjusted Price |
42.89 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2020
|
+1.90 / +3.72%
|
51.50
|
54.00
|
51.50
|
53.00
|
53.18
|
42.89
|
2,161,050
|
|
|
2/20/2020
|
+0.70 / +1.39%
|
50.90
|
51.40
|
50.40
|
51.10
|
50.87
|
41.35
|
1,365,480
|
|
|
2/19/2020
|
+0.70 / +1.41%
|
49.60
|
51.70
|
49.60
|
50.40
|
50.98
|
40.78
|
1,818,680
|
|
|
2/18/2020
|
0.00 / 0.00%
|
49.20
|
49.70
|
49.20
|
49.70
|
49.54
|
40.22
|
631,220
|
|
|
2/17/2020
|
-0.10 / -0.20%
|
49.80
|
49.80
|
48.95
|
49.70
|
49.42
|
40.22
|
1,492,320
|
|
|
2/14/2020
|
-0.40 / -0.80%
|
50.20
|
50.20
|
49.45
|
49.80
|
49.75
|
40.30
|
1,120,310
|
|
|
2/13/2020
|
-0.30 / -0.59%
|
50.70
|
50.90
|
50.10
|
50.20
|
50.38
|
40.62
|
547,970
|
|
|
2/12/2020
|
+0.60 / +1.20%
|
50.00
|
50.70
|
50.00
|
50.50
|
50.45
|
40.86
|
804,720
|
|
|
2/11/2020
|
0.00 / 0.00%
|
49.20
|
51.70
|
49.20
|
49.90
|
50.51
|
40.38
|
2,131,860
|
|
|
2/10/2020
|
0.00 / 0.00%
|
49.90
|
49.90
|
48.80
|
49.90
|
49.55
|
40.38
|
620,280
|
|
|
2/7/2020
|
0.00 / 0.00%
|
49.80
|
49.90
|
48.80
|
49.90
|
49.46
|
40.38
|
1,232,290
|
|
|
2/6/2020
|
-0.10 / -0.20%
|
49.95
|
49.95
|
47.50
|
49.90
|
48.90
|
40.38
|
2,769,970
|
|
|
2/5/2020
|
0.00 / 0.00%
|
50.50
|
50.50
|
49.20
|
50.00
|
49.75
|
40.46
|
1,586,190
|
|
|
2/4/2020
|
0.00 / 0.00%
|
50.10
|
51.00
|
49.50
|
50.00
|
50.13
|
40.46
|
1,879,900
|
|
|
2/3/2020
|
-0.10 / -0.20%
|
46.70
|
50.00
|
46.60
|
50.00
|
47.56
|
40.46
|
2,454,990
|
|
|
1/31/2020
|
0.00 / 0.00%
|
50.00
|
51.70
|
50.00
|
50.10
|
50.72
|
40.54
|
791,350
|
|
|
1/30/2020
|
-3.30 / -6.18%
|
53.00
|
53.00
|
50.00
|
50.10
|
50.78
|
40.54
|
2,181,110
|
|
|
1/22/2020
|
-1.10 / -2.02%
|
54.20
|
54.60
|
53.30
|
53.40
|
53.80
|
43.21
|
560,210
|
|
|
1/21/2020
|
+0.20 / +0.37%
|
54.30
|
54.90
|
54.10
|
54.50
|
54.31
|
44.10
|
369,330
|
|
|
1/20/2020
|
-0.70 / -1.27%
|
55.00
|
55.10
|
53.00
|
54.30
|
54.27
|
43.94
|
1,076,490
|
|
|
1/17/2020
|
-1.20 / -2.14%
|
56.10
|
56.40
|
55.00
|
55.00
|
55.72
|
44.51
|
666,940
|
|
|
1/16/2020
|
-0.30 / -0.53%
|
56.50
|
56.90
|
56.20
|
56.20
|
56.37
|
45.48
|
1,778,210
|
|
|
1/15/2020
|
-0.10 / -0.18%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.30
|
45.72
|
1,991,290
|
|
|
1/14/2020
|
-0.40 / -0.70%
|
57.00
|
57.30
|
56.60
|
56.60
|
56.95
|
45.80
|
349,410
|
|
|
1/13/2020
|
+0.50 / +0.88%
|
56.60
|
57.10
|
56.40
|
57.00
|
56.80
|
46.12
|
438,810
|
|
|
1/10/2020
|
-0.50 / -0.88%
|
57.00
|
57.70
|
56.50
|
56.50
|
57.12
|
45.72
|
1,524,930
|
|
|
1/9/2020
|
+1.00 / +1.79%
|
56.60
|
57.20
|
56.50
|
57.00
|
56.97
|
46.12
|
527,680
|
|
|
1/8/2020
|
-0.80 / -1.41%
|
56.20
|
56.50
|
55.60
|
56.00
|
56.00
|
45.31
|
857,690
|
|
|
1/7/2020
|
+0.20 / +0.35%
|
56.80
|
57.30
|
56.70
|
56.80
|
56.97
|
45.96
|
819,680
|
|
|
1/6/2020
|
-0.90 / -1.57%
|
57.50
|
57.50
|
56.60
|
56.60
|
57.04
|
45.80
|
582,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|