|
Closing price on 3/26/2018
|
|
Open |
102.00 |
High |
109.10 |
Low |
100.90 |
Volume |
1,606,890 |
Split-adjusted Price |
88.28 |
|
|
MSN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2018
|
+7.10 / +6.96%
|
102.00
|
109.10
|
100.90
|
109.10
|
106.68
|
88.28
|
1,606,890
|
|
3/23/2018
|
-1.60 / -1.54%
|
99.50
|
103.00
|
99.50
|
102.00
|
101.32
|
82.54
|
2,519,470
|
|
3/22/2018
|
+1.20 / +1.17%
|
102.50
|
104.50
|
102.50
|
103.60
|
103.67
|
83.83
|
2,780,700
|
|
3/21/2018
|
+1.90 / +1.89%
|
100.50
|
103.40
|
99.60
|
102.40
|
100.89
|
82.86
|
2,909,320
|
|
3/20/2018
|
+6.20 / +6.57%
|
94.70
|
100.50
|
94.30
|
100.50
|
98.05
|
81.32
|
1,181,900
|
|
3/19/2018
|
+2.30 / +2.50%
|
92.00
|
94.30
|
92.00
|
94.30
|
93.54
|
76.31
|
368,790
|
|
3/16/2018
|
-1.00 / -1.08%
|
94.20
|
94.20
|
92.00
|
92.00
|
92.33
|
74.45
|
3,815,230
|
|
3/15/2018
|
-1.00 / -1.06%
|
95.00
|
95.00
|
93.00
|
93.00
|
93.96
|
75.25
|
586,960
|
|
3/14/2018
|
-1.00 / -1.05%
|
94.20
|
95.40
|
94.00
|
94.00
|
94.59
|
76.06
|
445,590
|
|
3/13/2018
|
-0.20 / -0.21%
|
95.20
|
95.20
|
93.50
|
95.00
|
94.40
|
76.87
|
888,070
|
|
3/12/2018
|
+1.10 / +1.17%
|
95.00
|
95.70
|
94.20
|
95.20
|
95.01
|
77.04
|
591,140
|
|
3/9/2018
|
+0.10 / +0.11%
|
95.00
|
96.00
|
93.90
|
94.10
|
94.95
|
76.15
|
778,400
|
|
3/8/2018
|
+2.60 / +2.84%
|
91.40
|
95.00
|
91.20
|
94.00
|
93.38
|
76.06
|
899,830
|
|
3/7/2018
|
+0.90 / +0.99%
|
90.60
|
91.70
|
90.40
|
91.40
|
90.91
|
73.96
|
1,273,290
|
|
3/6/2018
|
-0.50 / -0.55%
|
91.00
|
91.60
|
90.50
|
90.50
|
90.96
|
73.23
|
966,740
|
|
3/5/2018
|
-0.50 / -0.55%
|
93.00
|
93.00
|
91.00
|
91.00
|
91.91
|
73.64
|
1,063,100
|
|
3/2/2018
|
+0.50 / +0.55%
|
91.00
|
93.20
|
89.50
|
91.50
|
91.89
|
74.04
|
623,990
|
|
3/1/2018
|
+1.80 / +2.02%
|
90.00
|
91.50
|
89.30
|
91.00
|
90.21
|
73.64
|
716,470
|
|
2/28/2018
|
-2.20 / -2.41%
|
91.00
|
92.50
|
89.20
|
89.20
|
90.65
|
72.18
|
1,182,830
|
|
2/27/2018
|
+1.50 / +1.67%
|
91.50
|
92.00
|
90.40
|
91.40
|
91.28
|
73.96
|
1,032,630
|
|
2/26/2018
|
+0.10 / +0.11%
|
91.00
|
93.00
|
89.90
|
89.90
|
91.67
|
72.75
|
1,057,570
|
|
2/23/2018
|
+1.80 / +2.05%
|
89.00
|
90.70
|
88.10
|
89.80
|
89.64
|
72.67
|
1,118,110
|
|
2/22/2018
|
-1.50 / -1.68%
|
88.00
|
90.00
|
88.00
|
88.00
|
89.02
|
71.21
|
867,290
|
|
2/21/2018
|
+3.90 / +4.56%
|
85.60
|
90.00
|
85.60
|
89.50
|
88.52
|
72.42
|
1,193,930
|
|
2/13/2018
|
+0.60 / +0.71%
|
85.00
|
87.00
|
85.00
|
85.60
|
85.91
|
69.27
|
485,920
|
|
2/12/2018
|
+2.80 / +3.41%
|
84.00
|
85.00
|
81.10
|
85.00
|
83.61
|
68.78
|
997,380
|
|
2/9/2018
|
-2.80 / -3.29%
|
81.00
|
83.00
|
79.50
|
82.20
|
81.47
|
66.52
|
948,340
|
|
2/8/2018
|
+2.00 / +2.41%
|
83.90
|
86.40
|
82.50
|
85.00
|
85.43
|
68.78
|
471,670
|
|
2/7/2018
|
-3.00 / -3.49%
|
86.00
|
86.50
|
83.00
|
83.00
|
84.66
|
67.16
|
1,032,860
|
|
2/6/2018
|
+1.30 / +1.53%
|
78.80
|
86.00
|
78.80
|
86.00
|
79.61
|
69.59
|
2,337,290
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|