|
|
Closing price on 3/26/2021
|
|
| Open |
85.50 |
| High |
86.00 |
| Low |
83.70 |
| Volume |
1,377,800 |
| Split-adjusted Price |
70.34 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2021
|
-0.10 / -0.12%
|
85.50
|
86.00
|
83.70
|
85.90
|
84.79
|
70.34
|
1,377,800
|
|
|
3/25/2021
|
+0.90 / +1.06%
|
85.50
|
86.00
|
84.00
|
86.00
|
85.04
|
70.42
|
4,965,600
|
|
|
3/24/2021
|
-1.40 / -1.62%
|
85.20
|
86.50
|
85.00
|
85.10
|
85.45
|
69.69
|
996,300
|
|
|
3/23/2021
|
-1.60 / -1.82%
|
88.10
|
88.20
|
86.00
|
86.50
|
86.94
|
70.83
|
3,704,900
|
|
|
3/22/2021
|
-0.60 / -0.68%
|
88.70
|
88.80
|
87.50
|
88.10
|
88.23
|
72.14
|
2,207,800
|
|
|
3/19/2021
|
-1.00 / -1.11%
|
89.00
|
89.40
|
86.50
|
88.70
|
88.34
|
72.64
|
1,255,900
|
|
|
3/18/2021
|
+1.70 / +1.93%
|
87.90
|
89.90
|
87.70
|
89.70
|
88.92
|
73.45
|
1,242,500
|
|
|
3/17/2021
|
0.00 / 0.00%
|
87.60
|
88.10
|
87.00
|
88.00
|
87.64
|
72.06
|
576,400
|
|
|
3/16/2021
|
-0.50 / -0.56%
|
88.80
|
88.80
|
87.20
|
88.00
|
87.93
|
72.06
|
965,200
|
|
|
3/15/2021
|
+1.20 / +1.37%
|
88.00
|
89.20
|
87.30
|
88.50
|
88.28
|
72.47
|
1,188,500
|
|
|
3/12/2021
|
0.00 / 0.00%
|
88.00
|
88.10
|
87.20
|
87.30
|
87.55
|
71.49
|
972,100
|
|
|
3/11/2021
|
+0.30 / +0.34%
|
87.80
|
88.40
|
86.90
|
87.30
|
87.61
|
71.49
|
878,000
|
|
|
3/10/2021
|
+0.30 / +0.35%
|
86.70
|
87.00
|
85.30
|
87.00
|
86.15
|
71.24
|
817,400
|
|
|
3/9/2021
|
-0.70 / -0.80%
|
87.70
|
87.70
|
81.30
|
86.70
|
85.83
|
71.00
|
1,254,700
|
|
|
3/8/2021
|
-1.80 / -2.02%
|
90.40
|
90.40
|
87.00
|
87.40
|
88.19
|
71.57
|
1,612,700
|
|
|
3/5/2021
|
+0.80 / +0.90%
|
88.00
|
90.00
|
87.50
|
89.20
|
88.46
|
73.04
|
2,272,200
|
|
|
3/4/2021
|
-2.10 / -2.32%
|
91.00
|
91.00
|
87.50
|
88.40
|
88.91
|
72.39
|
1,717,800
|
|
|
3/3/2021
|
-0.40 / -0.44%
|
90.90
|
91.00
|
90.00
|
90.50
|
90.37
|
74.11
|
803,200
|
|
|
3/2/2021
|
-0.40 / -0.44%
|
92.80
|
92.80
|
90.00
|
90.90
|
91.06
|
74.44
|
1,717,200
|
|
|
3/1/2021
|
+1.00 / +1.11%
|
90.40
|
91.90
|
90.30
|
91.30
|
91.04
|
74.76
|
859,200
|
|
|
2/26/2021
|
+0.70 / +0.78%
|
88.60
|
90.40
|
88.50
|
90.30
|
88.93
|
73.95
|
1,876,200
|
|
|
2/25/2021
|
-1.40 / -1.54%
|
91.80
|
91.80
|
89.40
|
89.60
|
90.44
|
73.37
|
1,571,600
|
|
|
2/24/2021
|
-1.70 / -1.83%
|
94.00
|
94.00
|
90.50
|
91.00
|
91.83
|
74.52
|
1,478,100
|
|
|
2/23/2021
|
-1.90 / -2.01%
|
94.50
|
94.50
|
92.50
|
92.70
|
93.20
|
75.91
|
2,663,900
|
|
|
2/22/2021
|
-0.30 / -0.32%
|
94.90
|
95.10
|
93.80
|
94.60
|
94.52
|
77.47
|
1,186,200
|
|
|
2/19/2021
|
-0.20 / -0.21%
|
93.60
|
95.50
|
93.60
|
94.90
|
94.86
|
77.71
|
1,419,300
|
|
|
2/18/2021
|
+3.10 / +3.37%
|
92.00
|
96.00
|
91.00
|
95.10
|
93.94
|
77.88
|
4,798,800
|
|
|
2/17/2021
|
+3.30 / +3.72%
|
89.80
|
92.00
|
88.80
|
92.00
|
90.76
|
75.34
|
2,272,900
|
|
|
2/9/2021
|
+3.10 / +3.62%
|
86.00
|
89.60
|
85.10
|
88.70
|
87.53
|
72.64
|
1,783,800
|
|
|
2/8/2021
|
-4.00 / -4.46%
|
89.60
|
89.90
|
84.00
|
85.60
|
86.41
|
70.10
|
2,360,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|