|
|
Closing price on 4/17/2018
|
|
| Open |
106.00 |
| High |
106.00 |
| Low |
103.50 |
| Volume |
1,307,510 |
| Split-adjusted Price |
84.16 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2018
|
-0.30 / -0.29%
|
106.00
|
106.00
|
103.50
|
104.00
|
104.50
|
84.16
|
1,307,510
|
|
|
4/16/2018
|
+1.80 / +1.76%
|
104.00
|
106.80
|
103.50
|
104.30
|
104.86
|
84.40
|
24,269,911
|
|
|
4/13/2018
|
+0.50 / +0.49%
|
102.00
|
103.30
|
100.00
|
102.50
|
101.64
|
82.94
|
16,706,610
|
|
|
4/12/2018
|
+4.00 / +4.08%
|
98.00
|
102.80
|
97.00
|
102.00
|
100.02
|
82.54
|
755,630
|
|
|
4/11/2018
|
-7.00 / -6.67%
|
105.00
|
106.50
|
98.00
|
98.00
|
101.69
|
79.30
|
1,737,420
|
|
|
4/10/2018
|
-2.00 / -1.87%
|
109.00
|
109.00
|
104.10
|
105.00
|
105.64
|
84.97
|
1,228,280
|
|
|
4/9/2018
|
+0.20 / +0.19%
|
105.00
|
109.80
|
102.00
|
107.00
|
104.54
|
86.58
|
2,072,480
|
|
|
4/6/2018
|
-2.70 / -2.47%
|
109.50
|
112.00
|
105.00
|
106.80
|
108.62
|
86.42
|
880,100
|
|
|
4/5/2018
|
-0.50 / -0.45%
|
112.00
|
112.80
|
109.00
|
109.50
|
110.31
|
88.61
|
616,480
|
|
|
4/4/2018
|
-3.00 / -2.65%
|
113.00
|
114.90
|
110.00
|
110.00
|
112.01
|
89.01
|
1,698,330
|
|
|
4/3/2018
|
-1.60 / -1.40%
|
115.00
|
115.00
|
111.80
|
113.00
|
113.31
|
91.44
|
1,230,340
|
|
|
4/2/2018
|
+1.10 / +0.97%
|
113.00
|
118.00
|
113.00
|
114.60
|
115.86
|
92.73
|
1,284,570
|
|
|
3/30/2018
|
+4.00 / +3.65%
|
109.00
|
115.00
|
106.80
|
113.50
|
110.03
|
91.84
|
1,304,610
|
|
|
3/29/2018
|
-0.90 / -0.82%
|
111.50
|
112.00
|
108.00
|
109.50
|
110.65
|
88.61
|
1,136,320
|
|
|
3/28/2018
|
+1.40 / +1.28%
|
109.00
|
110.40
|
107.00
|
110.40
|
109.68
|
89.33
|
450,680
|
|
|
3/27/2018
|
-0.10 / -0.09%
|
111.00
|
114.00
|
109.00
|
109.00
|
110.55
|
88.20
|
1,249,230
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:29:59 AM
|
|
|
|
|