|
|
Closing price on 3/23/2020
|
|
| Open |
48.10 |
| High |
49.20 |
| Low |
46.40 |
| Volume |
5,025,020 |
| Split-adjusted Price |
39.81 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2020
|
0.00 / 0.00%
|
48.10
|
49.20
|
46.40
|
49.20
|
48.20
|
39.81
|
5,025,020
|
|
|
3/20/2020
|
0.00 / 0.00%
|
49.00
|
49.20
|
47.80
|
49.20
|
48.68
|
39.81
|
4,120,820
|
|
|
3/19/2020
|
-0.20 / -0.40%
|
48.50
|
49.20
|
48.05
|
49.20
|
48.77
|
39.81
|
3,450,310
|
|
|
3/18/2020
|
-0.10 / -0.20%
|
49.50
|
49.70
|
48.80
|
49.40
|
49.24
|
39.97
|
5,615,340
|
|
|
3/17/2020
|
0.00 / 0.00%
|
48.00
|
49.50
|
47.70
|
49.50
|
49.12
|
40.06
|
3,877,150
|
|
|
3/16/2020
|
-0.35 / -0.70%
|
49.00
|
49.80
|
47.50
|
49.50
|
48.93
|
40.06
|
3,241,820
|
|
|
3/13/2020
|
-0.10 / -0.20%
|
46.50
|
49.95
|
46.50
|
49.85
|
47.96
|
40.34
|
18,181,630
|
|
|
3/12/2020
|
0.00 / 0.00%
|
47.20
|
49.95
|
46.50
|
49.95
|
47.38
|
40.42
|
4,272,710
|
|
|
3/11/2020
|
-2.45 / -4.68%
|
53.30
|
53.30
|
49.20
|
49.95
|
50.86
|
40.42
|
8,353,280
|
|
|
3/10/2020
|
+0.40 / +0.77%
|
52.90
|
53.80
|
52.00
|
52.40
|
52.96
|
42.40
|
2,850,320
|
|
|
3/9/2020
|
-2.40 / -4.41%
|
53.00
|
56.80
|
51.00
|
52.00
|
53.83
|
42.08
|
6,393,130
|
|
|
3/6/2020
|
+3.50 / +6.88%
|
50.80
|
54.40
|
50.10
|
54.40
|
52.24
|
44.02
|
2,794,380
|
|
|
3/5/2020
|
+1.90 / +3.88%
|
49.45
|
52.00
|
49.15
|
50.90
|
50.71
|
41.19
|
1,860,900
|
|
|
3/4/2020
|
0.00 / 0.00%
|
48.90
|
49.35
|
48.65
|
49.00
|
49.04
|
39.65
|
1,426,280
|
|
|
3/3/2020
|
0.00 / 0.00%
|
49.20
|
49.80
|
48.50
|
49.00
|
49.22
|
39.65
|
1,225,730
|
|
|
3/2/2020
|
0.00 / 0.00%
|
48.35
|
49.00
|
47.85
|
49.00
|
48.31
|
39.65
|
1,668,150
|
|
|
2/28/2020
|
-0.70 / -1.41%
|
49.70
|
49.70
|
47.70
|
49.00
|
48.53
|
39.65
|
2,255,610
|
|
|
2/27/2020
|
-0.05 / -0.10%
|
49.20
|
49.80
|
48.80
|
49.70
|
49.22
|
40.22
|
1,642,080
|
|
|
2/26/2020
|
-0.85 / -1.68%
|
49.80
|
50.30
|
49.00
|
49.75
|
49.68
|
40.26
|
1,252,450
|
|
|
2/25/2020
|
-0.50 / -0.98%
|
50.50
|
51.30
|
49.80
|
50.60
|
50.57
|
40.95
|
896,710
|
|
|
2/24/2020
|
-1.90 / -3.58%
|
51.60
|
52.50
|
51.00
|
51.10
|
51.63
|
41.35
|
1,429,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|