|
|
Closing price on 5/20/2020
|
|
| Open |
62.50 |
| High |
63.90 |
| Low |
62.50 |
| Volume |
1,063,400 |
| Split-adjusted Price |
51.63 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2020
|
+0.80 / +1.27%
|
62.50
|
63.90
|
62.50
|
63.80
|
63.58
|
51.63
|
1,063,400
|
|
|
5/19/2020
|
+0.50 / +0.80%
|
63.30
|
64.40
|
62.50
|
63.00
|
63.38
|
50.98
|
2,046,440
|
|
|
5/18/2020
|
+0.40 / +0.64%
|
62.10
|
62.80
|
61.40
|
62.50
|
62.15
|
50.57
|
840,070
|
|
|
5/15/2020
|
-1.80 / -2.82%
|
64.50
|
64.90
|
62.10
|
62.10
|
63.79
|
50.25
|
1,305,890
|
|
|
5/14/2020
|
+2.00 / +3.23%
|
61.50
|
65.20
|
61.00
|
63.90
|
63.56
|
51.71
|
41,490,177
|
|
|
5/13/2020
|
-0.10 / -0.16%
|
61.30
|
62.50
|
60.50
|
61.90
|
61.40
|
50.09
|
1,618,740
|
|
|
5/12/2020
|
-1.10 / -1.74%
|
63.00
|
63.20
|
61.80
|
62.00
|
62.45
|
50.17
|
1,147,270
|
|
|
5/11/2020
|
+2.10 / +3.44%
|
61.50
|
63.10
|
60.60
|
63.10
|
61.82
|
51.06
|
1,838,950
|
|
|
5/8/2020
|
+2.20 / +3.74%
|
59.00
|
62.40
|
58.90
|
61.00
|
60.92
|
49.36
|
3,319,850
|
|
|
5/7/2020
|
+0.80 / +1.38%
|
58.80
|
59.00
|
58.00
|
58.80
|
58.54
|
47.58
|
780,600
|
|
|
5/6/2020
|
+1.60 / +2.84%
|
57.00
|
58.00
|
55.70
|
58.00
|
56.83
|
46.93
|
1,493,180
|
|
|
5/5/2020
|
-0.90 / -1.57%
|
57.20
|
57.50
|
56.40
|
56.40
|
56.72
|
45.64
|
1,098,980
|
|
|
5/4/2020
|
-1.50 / -2.55%
|
57.20
|
58.70
|
57.10
|
57.30
|
57.76
|
46.37
|
1,148,810
|
|
|
4/29/2020
|
-0.90 / -1.51%
|
59.70
|
59.90
|
58.80
|
58.80
|
59.22
|
47.58
|
1,153,990
|
|
|
4/28/2020
|
+1.20 / +2.05%
|
58.50
|
60.30
|
58.00
|
59.70
|
59.40
|
48.31
|
1,825,230
|
|
|
4/27/2020
|
-1.00 / -1.68%
|
60.00
|
60.50
|
58.50
|
58.50
|
59.60
|
47.34
|
1,243,900
|
|
|
4/24/2020
|
+1.30 / +2.23%
|
57.80
|
59.50
|
57.20
|
59.50
|
58.18
|
48.15
|
1,218,690
|
|
|
4/23/2020
|
0.00 / 0.00%
|
59.50
|
59.80
|
58.20
|
58.20
|
58.61
|
47.10
|
842,920
|
|
|
4/22/2020
|
+1.60 / +2.83%
|
55.50
|
58.60
|
55.50
|
58.20
|
57.40
|
47.10
|
1,062,970
|
|
|
4/21/2020
|
-2.80 / -4.71%
|
58.10
|
58.80
|
56.10
|
56.60
|
57.32
|
45.80
|
1,889,660
|
|
|
4/20/2020
|
-1.20 / -1.98%
|
60.60
|
61.00
|
59.40
|
59.40
|
59.79
|
48.07
|
1,843,690
|
|
|
4/17/2020
|
-0.20 / -0.33%
|
61.00
|
61.40
|
60.50
|
60.60
|
60.92
|
49.04
|
7,298,858
|
|
|
4/16/2020
|
-0.10 / -0.16%
|
59.60
|
61.20
|
59.60
|
60.80
|
60.33
|
49.20
|
6,581,480
|
|
|
4/15/2020
|
-0.10 / -0.16%
|
61.00
|
62.30
|
60.70
|
60.90
|
61.32
|
49.28
|
2,467,850
|
|
|
4/14/2020
|
+2.90 / +4.99%
|
58.00
|
61.00
|
57.20
|
61.00
|
58.66
|
49.36
|
1,449,880
|
|
|
4/13/2020
|
-2.10 / -3.49%
|
60.20
|
61.40
|
58.10
|
58.10
|
59.77
|
47.01
|
2,106,950
|
|
|
4/10/2020
|
+0.80 / +1.35%
|
59.00
|
62.50
|
58.30
|
60.20
|
60.65
|
48.71
|
1,914,340
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|