|
Closing price on 2/4/2026
|
|
| Open |
84.10 |
| High |
84.90 |
| Low |
82.50 |
| Volume |
8,323,300 |
| Split-adjusted Price |
82.70 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2026
|
-1.10 / -1.31%
|
84.10
|
84.90
|
82.50
|
82.70
|
83.52
|
82.70
|
8,323,300
|
|
|
2/3/2026
|
0.00 / 0.00%
|
84.50
|
84.80
|
83.30
|
83.80
|
83.87
|
83.80
|
8,507,800
|
|
|
2/2/2026
|
-0.20 / -0.24%
|
83.90
|
85.50
|
82.20
|
83.80
|
83.56
|
83.80
|
11,833,900
|
|
|
1/30/2026
|
-0.10 / -0.12%
|
84.60
|
85.00
|
83.30
|
84.00
|
84.08
|
84.00
|
10,800,811
|
|
|
1/29/2026
|
+4.60 / +5.79%
|
80.30
|
85.00
|
80.20
|
84.10
|
83.19
|
84.10
|
24,822,400
|
|
|
1/28/2026
|
+2.80 / +3.65%
|
77.20
|
79.50
|
77.10
|
79.50
|
78.45
|
79.50
|
8,819,900
|
|
|
1/27/2026
|
-0.60 / -0.78%
|
77.40
|
77.50
|
76.70
|
76.70
|
77.00
|
76.70
|
5,532,800
|
|
|
1/26/2026
|
-1.70 / -2.15%
|
79.10
|
79.50
|
76.00
|
77.30
|
77.77
|
77.30
|
6,884,504
|
|
|
1/23/2026
|
-0.90 / -1.13%
|
80.00
|
80.20
|
79.00
|
79.00
|
79.57
|
79.00
|
4,253,600
|
|
|
1/22/2026
|
0.00 / 0.00%
|
79.60
|
80.60
|
79.10
|
79.90
|
79.91
|
79.90
|
5,049,504
|
|
|
1/21/2026
|
-0.10 / -0.13%
|
79.00
|
79.90
|
78.50
|
79.90
|
79.19
|
79.90
|
6,515,500
|
|
|
1/20/2026
|
-0.20 / -0.25%
|
80.20
|
81.40
|
79.10
|
80.00
|
80.35
|
80.00
|
11,425,605
|
|
|
1/19/2026
|
-1.20 / -1.47%
|
82.10
|
82.30
|
80.20
|
80.20
|
81.04
|
80.20
|
6,356,713
|
|
|
1/16/2026
|
+0.40 / +0.49%
|
81.30
|
85.50
|
79.90
|
81.40
|
82.53
|
81.40
|
16,135,700
|
|
|
1/15/2026
|
+0.40 / +0.50%
|
80.50
|
82.50
|
79.80
|
81.00
|
81.03
|
81.00
|
9,305,300
|
|
|
1/14/2026
|
+1.30 / +1.64%
|
79.10
|
82.00
|
78.60
|
80.60
|
80.44
|
80.60
|
14,414,703
|
|
|
1/13/2026
|
+0.70 / +0.89%
|
79.50
|
82.20
|
79.30
|
79.30
|
80.74
|
79.30
|
10,333,600
|
|
|
1/12/2026
|
+2.10 / +2.75%
|
76.60
|
78.80
|
75.90
|
78.60
|
77.71
|
78.60
|
8,295,604
|
|
|
1/9/2026
|
-1.80 / -2.30%
|
78.50
|
78.60
|
76.50
|
76.50
|
77.54
|
76.50
|
6,436,603
|
|
|
1/8/2026
|
-0.10 / -0.13%
|
79.00
|
79.00
|
77.70
|
78.30
|
78.46
|
78.30
|
4,525,700
|
|
|
1/7/2026
|
+1.40 / +1.82%
|
77.10
|
78.40
|
76.70
|
78.40
|
77.69
|
78.40
|
16,079,805
|
|
|
1/6/2026
|
+0.20 / +0.26%
|
76.70
|
77.20
|
75.90
|
77.00
|
76.52
|
77.00
|
3,765,308
|
|
|
1/5/2026
|
-0.20 / -0.26%
|
76.90
|
77.00
|
75.00
|
76.80
|
76.29
|
76.80
|
4,415,400
|
|
|
12/31/2025
|
+0.10 / +0.13%
|
76.70
|
77.20
|
76.10
|
77.00
|
76.87
|
77.00
|
6,585,800
|
|
|
12/30/2025
|
+1.40 / +1.85%
|
75.70
|
76.90
|
75.50
|
76.90
|
76.21
|
76.90
|
4,453,708
|
|
|
12/29/2025
|
+0.20 / +0.27%
|
75.30
|
75.50
|
74.60
|
75.50
|
75.11
|
75.50
|
4,213,400
|
|
|
12/26/2025
|
-1.00 / -1.31%
|
76.00
|
76.00
|
73.10
|
75.30
|
74.58
|
75.30
|
6,215,611
|
|
|
12/25/2025
|
+0.10 / +0.13%
|
76.50
|
77.00
|
76.00
|
76.30
|
76.38
|
76.30
|
3,230,800
|
|
|
12/24/2025
|
+0.10 / +0.13%
|
75.60
|
76.20
|
75.10
|
76.20
|
75.71
|
76.20
|
6,099,900
|
|
|
12/23/2025
|
+0.10 / +0.13%
|
76.30
|
77.30
|
75.60
|
76.10
|
76.36
|
76.10
|
5,203,612
|
|
|
|