|
|
Closing price on 3/5/2018
|
|
| Open |
93.00 |
| High |
93.00 |
| Low |
91.00 |
| Volume |
1,063,100 |
| Split-adjusted Price |
73.64 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/5/2018
|
-6.30 / -6.92%
|
85.50
|
87.00
|
84.70
|
84.70
|
85.13
|
68.54
|
1,127,480
|
|
|
2/2/2018
|
-1.10 / -1.19%
|
92.00
|
92.50
|
86.70
|
91.00
|
89.35
|
73.64
|
789,230
|
|
|
2/1/2018
|
0.00 / 0.00%
|
94.00
|
94.00
|
90.50
|
92.10
|
92.51
|
74.53
|
844,810
|
|
|
1/31/2018
|
+1.30 / +1.43%
|
90.80
|
95.00
|
90.60
|
92.10
|
93.38
|
74.53
|
1,303,770
|
|
|
1/30/2018
|
-3.70 / -3.92%
|
94.50
|
94.80
|
90.00
|
90.80
|
92.65
|
73.47
|
871,630
|
|
|
1/29/2018
|
-3.00 / -3.08%
|
97.50
|
98.00
|
94.20
|
94.50
|
95.49
|
76.47
|
584,310
|
|
|
1/26/2018
|
+0.30 / +0.31%
|
97.30
|
98.20
|
95.10
|
97.50
|
97.25
|
78.90
|
714,310
|
|
|
1/25/2018
|
+4.70 / +5.08%
|
93.00
|
97.50
|
93.00
|
97.20
|
95.42
|
78.65
|
2,067,180
|
|
|
1/22/2018
|
+5.00 / +5.71%
|
89.00
|
93.50
|
89.00
|
92.50
|
91.50
|
74.85
|
1,418,810
|
|
|
1/19/2018
|
-4.50 / -4.89%
|
92.00
|
92.20
|
87.50
|
87.50
|
89.62
|
70.80
|
3,390,540
|
|
|
1/18/2018
|
+1.80 / +2.00%
|
90.00
|
92.00
|
87.50
|
92.00
|
89.48
|
74.45
|
2,603,250
|
|
|
1/17/2018
|
-2.20 / -2.38%
|
92.50
|
92.60
|
90.20
|
90.20
|
91.52
|
72.99
|
1,764,150
|
|
|
1/16/2018
|
-0.40 / -0.43%
|
91.50
|
92.80
|
90.40
|
92.40
|
92.01
|
74.77
|
1,170,990
|
|
|
1/15/2018
|
-0.20 / -0.22%
|
93.30
|
93.70
|
90.10
|
92.80
|
91.85
|
75.09
|
1,580,860
|
|
|
1/12/2018
|
+3.00 / +3.33%
|
90.40
|
93.50
|
90.00
|
93.00
|
91.91
|
75.25
|
1,013,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|