|
|
Closing price on 4/27/2021
|
|
| Open |
95.00 |
| High |
98.60 |
| Low |
93.60 |
| Volume |
2,383,000 |
| Split-adjusted Price |
80.25 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2021
|
+3.00 / +3.16%
|
95.00
|
98.60
|
93.60
|
98.00
|
96.35
|
80.25
|
2,383,000
|
|
|
4/26/2021
|
-5.00 / -5.00%
|
101.50
|
101.70
|
95.00
|
95.00
|
98.13
|
77.79
|
5,204,400
|
|
|
4/23/2021
|
+1.80 / +1.83%
|
98.20
|
101.50
|
96.00
|
100.00
|
97.76
|
81.89
|
5,010,500
|
|
|
4/22/2021
|
-7.30 / -6.92%
|
104.00
|
107.40
|
98.20
|
98.20
|
102.65
|
80.41
|
3,674,400
|
|
|
4/20/2021
|
-1.60 / -1.49%
|
107.10
|
111.50
|
104.10
|
105.50
|
108.18
|
86.39
|
4,290,600
|
|
|
4/19/2021
|
+7.00 / +6.99%
|
101.50
|
107.10
|
99.40
|
107.10
|
104.45
|
87.70
|
6,660,900
|
|
|
4/16/2021
|
+0.10 / +0.10%
|
99.80
|
101.50
|
95.20
|
100.10
|
99.20
|
81.97
|
3,097,750
|
|
|
4/15/2021
|
-0.70 / -0.70%
|
103.50
|
105.00
|
100.00
|
100.00
|
103.38
|
81.89
|
2,903,400
|
|
|
4/14/2021
|
+6.50 / +6.90%
|
94.60
|
100.70
|
93.70
|
100.70
|
98.26
|
82.46
|
6,637,200
|
|
|
4/13/2021
|
+2.30 / +2.50%
|
92.60
|
96.00
|
92.00
|
94.20
|
94.46
|
77.14
|
11,931,000
|
|
|
4/12/2021
|
-0.20 / -0.22%
|
92.10
|
92.50
|
91.40
|
91.90
|
91.85
|
75.26
|
2,691,200
|
|
|
4/9/2021
|
-0.90 / -0.97%
|
92.80
|
92.80
|
91.60
|
92.10
|
92.31
|
75.42
|
1,062,300
|
|
|
4/8/2021
|
-0.80 / -0.85%
|
94.50
|
94.50
|
92.40
|
93.00
|
93.18
|
76.16
|
1,264,300
|
|
|
4/7/2021
|
+1.90 / +2.07%
|
91.90
|
94.30
|
90.80
|
93.80
|
92.62
|
76.81
|
3,315,800
|
|
|
4/6/2021
|
-1.10 / -1.18%
|
93.00
|
93.20
|
91.30
|
91.90
|
92.23
|
75.26
|
2,045,500
|
|
|
4/5/2021
|
+0.30 / +0.32%
|
95.00
|
95.10
|
92.80
|
93.00
|
94.14
|
76.16
|
2,689,300
|
|
|
4/2/2021
|
+0.40 / +0.43%
|
93.00
|
93.30
|
92.30
|
92.70
|
92.70
|
75.91
|
3,304,100
|
|
|
4/1/2021
|
-0.20 / -0.22%
|
92.90
|
93.00
|
92.10
|
92.30
|
92.69
|
75.58
|
2,037,400
|
|
|
3/31/2021
|
+4.00 / +4.52%
|
88.50
|
93.00
|
88.50
|
92.50
|
91.61
|
75.75
|
3,460,400
|
|
|
3/30/2021
|
+2.40 / +2.79%
|
85.60
|
89.50
|
85.40
|
88.50
|
87.61
|
72.47
|
3,539,200
|
|
|
3/29/2021
|
+0.20 / +0.23%
|
85.50
|
86.50
|
85.00
|
86.10
|
85.75
|
70.51
|
1,838,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|