|
|
Closing price on 3/10/2023
|
|
| Open |
80.50 |
| High |
84.50 |
| Low |
80.50 |
| Volume |
1,407,600 |
| Split-adjusted Price |
83.90 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2023
|
+3.10 / +3.84%
|
80.50
|
84.50
|
80.50
|
83.90
|
82.80
|
83.90
|
1,407,600
|
|
|
3/9/2023
|
+0.40 / +0.50%
|
80.50
|
82.00
|
80.10
|
80.80
|
80.62
|
80.80
|
1,257,800
|
|
|
3/8/2023
|
+2.10 / +2.68%
|
78.20
|
81.00
|
77.80
|
80.40
|
79.72
|
80.40
|
1,497,600
|
|
|
3/7/2023
|
+3.90 / +5.24%
|
76.00
|
79.60
|
75.20
|
78.30
|
77.65
|
78.30
|
5,819,300
|
|
|
3/6/2023
|
-1.60 / -2.11%
|
76.50
|
78.00
|
74.40
|
74.40
|
76.83
|
74.40
|
850,800
|
|
|
3/3/2023
|
-3.00 / -3.80%
|
79.70
|
79.80
|
76.00
|
76.00
|
77.65
|
76.00
|
694,800
|
|
|
3/2/2023
|
-1.50 / -1.86%
|
80.40
|
81.30
|
79.00
|
79.00
|
80.13
|
79.00
|
630,400
|
|
|
3/1/2023
|
-1.50 / -1.83%
|
80.00
|
81.80
|
79.70
|
80.50
|
80.06
|
80.50
|
1,217,100
|
|
|
2/28/2023
|
+2.10 / +2.63%
|
82.00
|
82.50
|
80.00
|
82.00
|
81.56
|
82.00
|
767,100
|
|
|
2/27/2023
|
-6.00 / -6.98%
|
83.90
|
84.50
|
79.90
|
79.90
|
82.12
|
79.90
|
2,976,800
|
|
|
2/24/2023
|
-1.70 / -1.94%
|
88.80
|
88.80
|
84.90
|
85.90
|
86.23
|
85.90
|
806,500
|
|
|
2/23/2023
|
-3.40 / -3.74%
|
91.50
|
91.50
|
87.00
|
87.60
|
89.39
|
87.60
|
672,900
|
|
|
2/22/2023
|
-2.80 / -2.99%
|
93.00
|
93.30
|
91.00
|
91.00
|
91.48
|
91.00
|
867,000
|
|
|
2/21/2023
|
-0.70 / -0.74%
|
94.00
|
94.80
|
93.20
|
93.80
|
93.99
|
93.80
|
1,312,000
|
|
|
2/20/2023
|
+3.20 / +3.50%
|
91.40
|
94.50
|
91.40
|
94.50
|
92.61
|
94.50
|
3,085,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:00 PM
|
|
|
|
|