|
|
Closing price on 5/6/2020
|
|
| Open |
57.00 |
| High |
58.00 |
| Low |
55.70 |
| Volume |
1,493,180 |
| Split-adjusted Price |
46.93 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|