|
|
Closing price on 5/24/2022
|
|
| Open |
104.50 |
| High |
109.90 |
| Low |
104.00 |
| Volume |
859,100 |
| Split-adjusted Price |
108.20 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2022
|
+4.50 / +4.31%
|
104.50
|
109.90
|
104.00
|
109.00
|
107.49
|
108.20
|
859,100
|
|
|
5/23/2022
|
-3.30 / -3.06%
|
108.60
|
108.90
|
104.00
|
104.50
|
106.10
|
103.74
|
700,700
|
|
|
5/20/2022
|
-2.60 / -2.36%
|
109.80
|
111.70
|
107.00
|
107.80
|
109.83
|
107.01
|
1,130,900
|
|
|
5/19/2022
|
+7.20 / +6.98%
|
102.00
|
110.40
|
100.00
|
110.40
|
107.83
|
109.59
|
1,722,900
|
|
|
5/18/2022
|
+6.70 / +6.94%
|
98.10
|
103.20
|
93.50
|
103.20
|
100.47
|
102.45
|
1,871,600
|
|
|
5/17/2022
|
+6.30 / +6.98%
|
88.00
|
96.50
|
85.70
|
96.50
|
92.21
|
95.79
|
2,293,300
|
|
|
5/16/2022
|
-6.70 / -6.91%
|
99.00
|
99.60
|
90.20
|
90.20
|
94.26
|
89.54
|
1,052,900
|
|
|
5/13/2022
|
-7.20 / -6.92%
|
103.10
|
105.00
|
96.90
|
96.90
|
100.05
|
96.19
|
1,861,600
|
|
|
5/12/2022
|
-7.80 / -6.97%
|
111.90
|
112.70
|
104.10
|
104.10
|
106.95
|
103.34
|
1,573,600
|
|
|
5/11/2022
|
-4.20 / -3.62%
|
113.70
|
115.00
|
111.50
|
111.90
|
112.70
|
111.08
|
2,669,100
|
|
|
5/10/2022
|
+1.20 / +1.04%
|
114.10
|
116.10
|
110.20
|
116.10
|
114.00
|
115.25
|
1,088,600
|
|
|
5/9/2022
|
-2.10 / -1.79%
|
116.00
|
116.20
|
111.00
|
114.90
|
114.73
|
114.06
|
1,084,200
|
|
|
5/6/2022
|
-2.00 / -1.68%
|
115.00
|
118.50
|
115.00
|
117.00
|
117.19
|
116.15
|
2,025,300
|
|
|
5/5/2022
|
+5.90 / +5.22%
|
114.00
|
119.00
|
113.40
|
119.00
|
115.77
|
118.13
|
933,300
|
|
|
5/4/2022
|
-2.90 / -2.50%
|
116.00
|
116.80
|
113.00
|
113.10
|
113.78
|
112.27
|
512,200
|
|
|
4/29/2022
|
-0.50 / -0.43%
|
117.00
|
118.60
|
115.10
|
116.00
|
116.58
|
115.15
|
1,098,700
|
|
|
4/28/2022
|
-2.50 / -2.10%
|
119.00
|
119.90
|
116.50
|
116.50
|
118.67
|
115.65
|
1,337,600
|
|
|
4/27/2022
|
+3.00 / +2.59%
|
116.00
|
121.80
|
111.00
|
119.00
|
114.65
|
118.13
|
4,792,700
|
|
|
4/26/2022
|
0.00 / 0.00%
|
116.70
|
124.10
|
109.10
|
116.00
|
114.33
|
115.15
|
4,729,100
|
|
|
4/25/2022
|
-7.30 / -5.92%
|
124.60
|
124.60
|
115.80
|
116.00
|
119.67
|
115.15
|
1,076,900
|
|
|
4/22/2022
|
+0.30 / +0.24%
|
123.00
|
125.00
|
122.50
|
123.30
|
123.99
|
122.40
|
2,950,600
|
|
|
4/21/2022
|
-1.30 / -1.05%
|
122.00
|
125.00
|
122.00
|
123.00
|
123.17
|
122.10
|
1,507,800
|
|
|
4/20/2022
|
+3.80 / +3.15%
|
121.40
|
125.00
|
120.50
|
124.30
|
122.91
|
123.39
|
1,116,500
|
|
|
4/19/2022
|
-3.50 / -2.82%
|
124.90
|
125.50
|
119.50
|
120.50
|
122.29
|
119.62
|
964,900
|
|
|
4/18/2022
|
-1.00 / -0.80%
|
126.50
|
126.50
|
124.00
|
124.00
|
124.82
|
123.09
|
890,800
|
|
|
4/15/2022
|
-0.70 / -0.56%
|
126.20
|
126.60
|
124.10
|
125.00
|
125.55
|
124.09
|
1,015,000
|
|
|
4/14/2022
|
-1.20 / -0.95%
|
127.00
|
127.50
|
124.50
|
125.70
|
125.48
|
124.78
|
800,000
|
|
|
4/13/2022
|
+1.50 / +1.20%
|
126.00
|
129.50
|
126.00
|
126.90
|
128.01
|
125.97
|
989,500
|
|
|
4/12/2022
|
+1.60 / +1.29%
|
130.00
|
130.00
|
123.90
|
125.40
|
125.81
|
124.48
|
1,373,600
|
|
|
4/8/2022
|
-2.50 / -1.66%
|
151.50
|
151.50
|
148.50
|
148.50
|
149.76
|
122.85
|
1,169,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|