|
|
Closing price on 4/9/2020
|
|
| Open |
59.00 |
| High |
59.70 |
| Low |
58.10 |
| Volume |
2,047,890 |
| Split-adjusted Price |
48.07 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2020
|
+0.50 / +0.85%
|
59.00
|
59.70
|
58.10
|
59.40
|
59.11
|
48.07
|
2,047,890
|
|
|
4/8/2020
|
+1.40 / +2.43%
|
56.10
|
58.90
|
55.50
|
58.90
|
57.02
|
47.66
|
1,338,040
|
|
|
4/7/2020
|
+1.60 / +2.86%
|
56.80
|
58.40
|
55.10
|
57.50
|
56.84
|
46.53
|
2,099,700
|
|
|
4/6/2020
|
+3.60 / +6.88%
|
53.30
|
55.90
|
53.10
|
55.90
|
54.93
|
45.23
|
2,556,830
|
|
|
4/3/2020
|
+3.10 / +6.30%
|
49.60
|
52.30
|
49.50
|
52.30
|
51.32
|
42.32
|
1,841,480
|
|
|
4/1/2020
|
+0.20 / +0.41%
|
48.80
|
50.00
|
48.80
|
49.20
|
49.45
|
39.81
|
3,798,880
|
|
|
3/31/2020
|
-0.10 / -0.20%
|
49.10
|
49.90
|
48.20
|
49.00
|
48.92
|
39.65
|
3,667,100
|
|
|
3/30/2020
|
-0.20 / -0.41%
|
48.50
|
49.10
|
48.40
|
49.10
|
49.00
|
39.73
|
1,473,040
|
|
|
3/27/2020
|
+0.30 / +0.61%
|
48.70
|
51.00
|
48.50
|
49.30
|
50.07
|
39.89
|
4,825,920
|
|
|
3/26/2020
|
-0.10 / -0.20%
|
49.00
|
49.20
|
48.55
|
49.00
|
48.97
|
39.65
|
2,763,490
|
|
|
3/25/2020
|
0.00 / 0.00%
|
49.00
|
49.70
|
48.50
|
49.10
|
49.03
|
39.73
|
13,092,290
|
|
|
3/24/2020
|
-0.10 / -0.20%
|
48.50
|
49.10
|
48.30
|
49.10
|
48.88
|
39.73
|
6,618,350
|
|
|
3/23/2020
|
0.00 / 0.00%
|
48.10
|
49.20
|
46.40
|
49.20
|
48.20
|
39.81
|
5,025,020
|
|
|
3/20/2020
|
0.00 / 0.00%
|
49.00
|
49.20
|
47.80
|
49.20
|
48.68
|
39.81
|
4,120,820
|
|
|
3/19/2020
|
-0.20 / -0.40%
|
48.50
|
49.20
|
48.05
|
49.20
|
48.77
|
39.81
|
3,450,310
|
|
|
3/18/2020
|
-0.10 / -0.20%
|
49.50
|
49.70
|
48.80
|
49.40
|
49.24
|
39.97
|
5,615,340
|
|
|
3/17/2020
|
0.00 / 0.00%
|
48.00
|
49.50
|
47.70
|
49.50
|
49.12
|
40.06
|
3,877,150
|
|
|
3/16/2020
|
-0.35 / -0.70%
|
49.00
|
49.80
|
47.50
|
49.50
|
48.93
|
40.06
|
3,241,820
|
|
|
3/13/2020
|
-0.10 / -0.20%
|
46.50
|
49.95
|
46.50
|
49.85
|
47.96
|
40.34
|
18,181,630
|
|
|
3/12/2020
|
0.00 / 0.00%
|
47.20
|
49.95
|
46.50
|
49.95
|
47.38
|
40.42
|
4,272,710
|
|
|
3/11/2020
|
-2.45 / -4.68%
|
53.30
|
53.30
|
49.20
|
49.95
|
50.86
|
40.42
|
8,353,280
|
|
|
3/10/2020
|
+0.40 / +0.77%
|
52.90
|
53.80
|
52.00
|
52.40
|
52.96
|
42.40
|
2,850,320
|
|
|
3/9/2020
|
-2.40 / -4.41%
|
53.00
|
56.80
|
51.00
|
52.00
|
53.83
|
42.08
|
6,393,130
|
|
|
3/6/2020
|
+3.50 / +6.88%
|
50.80
|
54.40
|
50.10
|
54.40
|
52.24
|
44.02
|
2,794,380
|
|
|
3/5/2020
|
+1.90 / +3.88%
|
49.45
|
52.00
|
49.15
|
50.90
|
50.71
|
41.19
|
1,860,900
|
|
|
3/4/2020
|
0.00 / 0.00%
|
48.90
|
49.35
|
48.65
|
49.00
|
49.04
|
39.65
|
1,426,280
|
|
|
3/3/2020
|
0.00 / 0.00%
|
49.20
|
49.80
|
48.50
|
49.00
|
49.22
|
39.65
|
1,225,730
|
|
|
3/2/2020
|
0.00 / 0.00%
|
48.35
|
49.00
|
47.85
|
49.00
|
48.31
|
39.65
|
1,668,150
|
|
|
2/28/2020
|
-0.70 / -1.41%
|
49.70
|
49.70
|
47.70
|
49.00
|
48.53
|
39.65
|
2,255,610
|
|
|
2/27/2020
|
-0.05 / -0.10%
|
49.20
|
49.80
|
48.80
|
49.70
|
49.22
|
40.22
|
1,642,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|