|
Closing price on 3/13/2024
|
|
Open |
79.00 |
High |
81.00 |
Low |
78.90 |
Volume |
12,034,700 |
Split-adjusted Price |
80.90 |
|
|
MSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2024
|
+2.20 / +2.80%
|
79.00
|
81.00
|
78.90
|
80.90
|
80.13
|
80.90
|
12,034,700
|
|
3/12/2024
|
+1.20 / +1.55%
|
77.50
|
79.40
|
77.20
|
78.70
|
78.25
|
78.70
|
6,570,700
|
|
3/11/2024
|
-1.00 / -1.27%
|
78.50
|
81.10
|
76.60
|
77.50
|
79.08
|
77.50
|
8,357,800
|
|
3/8/2024
|
-2.30 / -2.85%
|
81.00
|
81.00
|
78.00
|
78.50
|
79.30
|
78.50
|
7,454,600
|
|
3/7/2024
|
+3.90 / +5.07%
|
77.00
|
80.80
|
76.40
|
80.80
|
78.42
|
80.80
|
8,741,100
|
|
3/6/2024
|
+1.20 / +1.59%
|
76.80
|
77.80
|
75.70
|
76.90
|
76.49
|
76.90
|
6,923,400
|
|
3/5/2024
|
+4.90 / +6.92%
|
71.20
|
75.70
|
70.90
|
75.70
|
73.79
|
75.70
|
13,059,700
|
|
3/4/2024
|
+0.30 / +0.43%
|
70.70
|
71.10
|
69.90
|
70.80
|
70.40
|
70.80
|
8,102,800
|
|
3/1/2024
|
+0.10 / +0.14%
|
70.40
|
71.20
|
70.00
|
70.50
|
70.52
|
70.50
|
3,757,800
|
|
2/29/2024
|
+2.10 / +3.07%
|
69.40
|
71.50
|
69.10
|
70.40
|
70.60
|
70.40
|
8,297,600
|
|
2/28/2024
|
+0.70 / +1.04%
|
68.00
|
68.40
|
67.70
|
68.30
|
68.05
|
68.30
|
3,481,000
|
|
2/27/2024
|
+0.90 / +1.35%
|
66.70
|
68.20
|
66.70
|
67.60
|
67.63
|
67.60
|
3,037,600
|
|
2/26/2024
|
0.00 / 0.00%
|
66.70
|
67.40
|
66.10
|
66.70
|
66.59
|
66.70
|
4,301,700
|
|
2/23/2024
|
-1.40 / -2.06%
|
68.30
|
68.90
|
66.60
|
66.70
|
67.73
|
66.70
|
4,932,200
|
|
2/22/2024
|
+0.10 / +0.15%
|
68.10
|
69.30
|
67.80
|
68.10
|
68.34
|
68.10
|
4,149,500
|
|
2/21/2024
|
-0.80 / -1.16%
|
68.80
|
68.90
|
67.70
|
68.00
|
68.12
|
68.00
|
3,336,800
|
|
2/20/2024
|
-0.10 / -0.15%
|
69.70
|
69.70
|
68.20
|
68.80
|
68.69
|
68.80
|
3,827,000
|
|
2/19/2024
|
+2.70 / +4.08%
|
66.50
|
69.40
|
66.50
|
68.90
|
68.11
|
68.90
|
8,662,600
|
|
2/16/2024
|
+1.30 / +2.00%
|
65.10
|
66.40
|
65.10
|
66.20
|
65.94
|
66.20
|
3,514,100
|
|
2/15/2024
|
0.00 / 0.00%
|
65.00
|
65.70
|
64.90
|
64.90
|
65.09
|
64.90
|
2,030,300
|
|
2/7/2024
|
+0.10 / +0.15%
|
65.00
|
65.30
|
64.60
|
64.90
|
64.94
|
64.90
|
1,772,400
|
|
2/6/2024
|
-0.10 / -0.15%
|
65.30
|
65.30
|
64.70
|
64.80
|
64.83
|
64.80
|
2,160,300
|
|
2/5/2024
|
-0.50 / -0.76%
|
65.40
|
65.70
|
64.70
|
64.90
|
64.99
|
64.90
|
1,612,700
|
|
2/2/2024
|
+0.30 / +0.46%
|
65.60
|
65.60
|
65.00
|
65.40
|
65.29
|
65.40
|
1,607,400
|
|
2/1/2024
|
+0.70 / +1.09%
|
64.40
|
65.50
|
64.40
|
65.10
|
64.98
|
65.10
|
1,692,500
|
|
1/31/2024
|
-1.70 / -2.57%
|
66.50
|
66.60
|
64.40
|
64.40
|
65.53
|
64.40
|
4,522,100
|
|
1/30/2024
|
+0.50 / +0.76%
|
65.60
|
66.60
|
65.60
|
66.10
|
66.26
|
66.10
|
1,170,700
|
|
1/29/2024
|
-0.20 / -0.30%
|
66.00
|
66.40
|
65.50
|
65.60
|
65.73
|
65.60
|
1,429,100
|
|
1/26/2024
|
-1.00 / -1.50%
|
67.00
|
67.00
|
65.80
|
65.80
|
66.29
|
65.80
|
1,936,600
|
|
1/25/2024
|
+0.60 / +0.91%
|
66.40
|
66.80
|
66.10
|
66.80
|
66.32
|
66.80
|
1,161,400
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|