|
|
Closing price on 3/18/2022
|
|
| Open |
139.00 |
| High |
142.70 |
| Low |
136.70 |
| Volume |
2,545,700 |
| Split-adjusted Price |
113.08 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
-1.30 / -0.94%
|
139.00
|
142.70
|
136.70
|
136.70
|
137.88
|
113.08
|
2,545,700
|
|
|
3/17/2022
|
-2.50 / -1.78%
|
141.00
|
142.30
|
138.00
|
138.00
|
139.96
|
114.16
|
766,800
|
|
|
3/16/2022
|
-0.60 / -0.43%
|
142.70
|
142.70
|
140.00
|
140.50
|
140.69
|
116.23
|
635,900
|
|
|
3/15/2022
|
+5.00 / +3.67%
|
135.50
|
141.10
|
135.50
|
141.10
|
137.90
|
116.72
|
1,020,500
|
|
|
3/14/2022
|
-6.40 / -4.49%
|
142.20
|
142.20
|
134.10
|
136.10
|
137.62
|
112.59
|
3,649,600
|
|
|
3/11/2022
|
-7.50 / -5.00%
|
149.00
|
151.50
|
142.50
|
142.50
|
145.43
|
117.88
|
1,565,500
|
|
|
3/10/2022
|
-5.50 / -3.54%
|
155.70
|
158.30
|
150.00
|
150.00
|
152.54
|
124.09
|
1,245,100
|
|
|
3/9/2022
|
-3.30 / -2.08%
|
158.50
|
159.90
|
154.50
|
155.50
|
157.20
|
128.64
|
875,100
|
|
|
3/8/2022
|
+0.60 / +0.38%
|
158.00
|
160.10
|
157.50
|
158.80
|
158.69
|
131.37
|
2,118,300
|
|
|
3/7/2022
|
-3.10 / -1.92%
|
159.70
|
162.40
|
158.00
|
158.20
|
159.52
|
130.87
|
942,300
|
|
|
3/4/2022
|
+2.20 / +1.38%
|
159.50
|
162.80
|
158.00
|
161.30
|
161.35
|
133.43
|
1,197,900
|
|
|
3/3/2022
|
+2.10 / +1.34%
|
158.70
|
162.00
|
156.70
|
159.10
|
159.55
|
131.61
|
1,959,600
|
|
|
3/2/2022
|
+0.50 / +0.32%
|
155.00
|
158.00
|
155.00
|
157.00
|
156.52
|
129.88
|
922,900
|
|
|
3/1/2022
|
+0.50 / +0.32%
|
157.00
|
157.50
|
155.50
|
156.50
|
156.19
|
129.46
|
360,000
|
|
|
2/28/2022
|
-2.00 / -1.27%
|
158.00
|
159.90
|
156.00
|
156.00
|
157.50
|
129.05
|
426,900
|
|
|
2/25/2022
|
-1.50 / -0.94%
|
161.00
|
161.00
|
158.00
|
158.00
|
159.74
|
130.70
|
572,500
|
|
|
2/24/2022
|
+2.30 / +1.46%
|
156.50
|
163.00
|
155.60
|
159.50
|
158.44
|
131.95
|
989,000
|
|
|
2/23/2022
|
-0.30 / -0.19%
|
157.40
|
159.50
|
156.50
|
157.20
|
157.63
|
130.04
|
459,600
|
|
|
2/22/2022
|
-2.80 / -1.75%
|
156.30
|
159.80
|
156.30
|
157.50
|
158.00
|
130.29
|
559,100
|
|
|
2/21/2022
|
-3.00 / -1.84%
|
163.40
|
163.40
|
160.10
|
160.30
|
161.43
|
132.61
|
957,200
|
|
|
2/18/2022
|
+0.30 / +0.18%
|
160.00
|
165.00
|
158.80
|
163.30
|
162.31
|
135.09
|
1,272,000
|
|
|
2/17/2022
|
+4.90 / +3.10%
|
158.00
|
163.00
|
157.70
|
163.00
|
160.11
|
134.84
|
1,673,100
|
|
|
2/16/2022
|
-2.40 / -1.50%
|
160.00
|
160.00
|
157.50
|
158.10
|
158.33
|
130.79
|
870,800
|
|
|
2/15/2022
|
+8.90 / +5.87%
|
151.80
|
160.50
|
150.00
|
160.50
|
156.06
|
132.77
|
2,775,800
|
|
|
2/14/2022
|
+1.80 / +1.20%
|
148.50
|
151.60
|
148.10
|
151.60
|
150.28
|
125.41
|
1,590,700
|
|
|
2/11/2022
|
+0.20 / +0.13%
|
150.00
|
151.50
|
148.10
|
149.80
|
149.94
|
123.92
|
487,500
|
|
|
2/10/2022
|
+3.00 / +2.05%
|
148.00
|
149.60
|
146.90
|
149.60
|
148.13
|
123.76
|
1,433,500
|
|
|
2/9/2022
|
+1.10 / +0.76%
|
146.50
|
148.50
|
145.00
|
146.60
|
147.20
|
121.27
|
585,500
|
|
|
2/8/2022
|
-2.40 / -1.62%
|
146.40
|
147.70
|
145.00
|
145.50
|
145.64
|
120.36
|
502,000
|
|
|
2/7/2022
|
+4.90 / +3.43%
|
145.00
|
148.50
|
143.00
|
147.90
|
146.82
|
122.35
|
811,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|