|
Closing price on 5/31/2024
|
|
| Open |
78.00 |
| High |
78.40 |
| Low |
76.60 |
| Volume |
5,592,453 |
| Split-adjusted Price |
76.60 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2024
|
-0.60 / -0.78%
|
78.00
|
78.40
|
76.60
|
76.60
|
77.61
|
76.60
|
5,592,453
|
|
|
5/30/2024
|
+2.20 / +2.93%
|
74.30
|
77.40
|
74.10
|
77.20
|
75.99
|
77.20
|
11,181,451
|
|
|
5/29/2024
|
-0.50 / -0.66%
|
75.70
|
76.90
|
75.00
|
75.00
|
75.92
|
75.00
|
8,003,843
|
|
|
5/28/2024
|
+2.00 / +2.72%
|
74.20
|
75.50
|
73.80
|
75.50
|
74.83
|
75.50
|
7,316,602
|
|
|
5/27/2024
|
0.00 / 0.00%
|
73.50
|
74.00
|
72.70
|
73.50
|
73.28
|
73.50
|
3,901,609
|
|
|
5/24/2024
|
-2.30 / -3.03%
|
75.50
|
76.30
|
73.10
|
73.50
|
74.47
|
73.50
|
7,669,883
|
|
|
5/23/2024
|
+1.90 / +2.57%
|
73.90
|
75.80
|
73.20
|
75.80
|
74.26
|
75.80
|
6,128,208
|
|
|
5/22/2024
|
-1.90 / -2.51%
|
76.00
|
76.40
|
73.80
|
73.90
|
74.80
|
73.90
|
8,374,528
|
|
|
5/21/2024
|
-0.60 / -0.79%
|
76.20
|
76.50
|
74.90
|
75.80
|
75.64
|
75.80
|
8,266,718
|
|
|
5/20/2024
|
+0.90 / +1.19%
|
76.50
|
77.30
|
75.70
|
76.40
|
76.34
|
76.40
|
7,890,009
|
|
|
5/17/2024
|
+3.10 / +4.28%
|
72.60
|
76.00
|
72.40
|
75.50
|
74.93
|
75.50
|
12,901,027
|
|
|
5/16/2024
|
+0.20 / +0.28%
|
72.90
|
73.00
|
72.00
|
72.40
|
72.47
|
72.40
|
4,065,412
|
|
|
5/15/2024
|
+1.60 / +2.27%
|
72.00
|
73.30
|
71.90
|
72.20
|
72.49
|
72.20
|
7,168,869
|
|
|
5/14/2024
|
-0.20 / -0.28%
|
71.00
|
71.40
|
70.10
|
70.60
|
70.68
|
70.60
|
3,692,200
|
|
|
5/13/2024
|
0.00 / 0.00%
|
70.90
|
71.70
|
70.30
|
70.80
|
70.86
|
70.80
|
3,182,644
|
|
|
5/10/2024
|
-0.60 / -0.84%
|
71.40
|
71.90
|
70.60
|
70.80
|
71.12
|
70.80
|
3,814,828
|
|
|
5/9/2024
|
-0.90 / -1.24%
|
72.10
|
73.80
|
70.60
|
71.40
|
72.17
|
71.40
|
8,411,512
|
|
|
5/8/2024
|
+1.10 / +1.54%
|
70.90
|
73.20
|
70.20
|
72.30
|
71.95
|
72.30
|
6,123,100
|
|
|
5/7/2024
|
+0.10 / +0.14%
|
71.40
|
71.50
|
70.50
|
71.20
|
70.94
|
71.20
|
4,501,000
|
|
|
5/6/2024
|
+1.30 / +1.86%
|
70.70
|
71.30
|
70.10
|
71.10
|
70.77
|
71.10
|
8,071,800
|
|
|
5/3/2024
|
+1.80 / +2.65%
|
68.60
|
70.90
|
68.10
|
69.80
|
69.84
|
69.80
|
7,793,300
|
|
|
5/2/2024
|
+0.80 / +1.19%
|
67.80
|
68.00
|
67.10
|
68.00
|
67.61
|
68.00
|
2,279,400
|
|
|
4/26/2024
|
-0.90 / -1.32%
|
67.50
|
68.30
|
67.10
|
67.20
|
67.63
|
67.20
|
5,034,000
|
|
|
4/25/2024
|
+1.20 / +1.79%
|
67.20
|
68.50
|
66.20
|
68.10
|
67.93
|
68.10
|
6,074,900
|
|
|
4/24/2024
|
+2.20 / +3.40%
|
65.50
|
67.50
|
65.20
|
66.90
|
66.58
|
66.90
|
3,276,700
|
|
|
4/23/2024
|
-2.20 / -3.29%
|
67.70
|
67.70
|
64.50
|
64.70
|
66.25
|
64.70
|
5,067,400
|
|
|
4/22/2024
|
+0.40 / +0.60%
|
67.30
|
67.50
|
66.70
|
66.90
|
67.08
|
66.90
|
2,931,700
|
|
|
4/19/2024
|
-0.30 / -0.45%
|
66.00
|
67.90
|
65.90
|
66.50
|
66.85
|
66.50
|
4,807,700
|
|
|
4/17/2024
|
+0.70 / +1.06%
|
66.40
|
68.90
|
65.50
|
66.80
|
67.28
|
66.80
|
7,516,500
|
|
|
4/16/2024
|
-0.80 / -1.20%
|
66.90
|
67.40
|
64.60
|
66.10
|
65.93
|
66.10
|
8,583,900
|
|
|
|