|
|
Closing price on 5/9/2019
|
|
| Open |
87.80 |
| High |
88.20 |
| Low |
87.50 |
| Volume |
706,600 |
| Split-adjusted Price |
70.97 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2019
|
-0.10 / -0.11%
|
87.80
|
88.20
|
87.50
|
87.70
|
87.82
|
70.97
|
706,600
|
|
|
5/8/2019
|
-0.10 / -0.11%
|
87.00
|
88.50
|
87.00
|
87.80
|
87.73
|
71.05
|
1,409,850
|
|
|
5/7/2019
|
+0.90 / +1.03%
|
87.00
|
88.70
|
87.00
|
87.90
|
87.81
|
71.13
|
1,708,330
|
|
|
5/6/2019
|
-1.60 / -1.81%
|
88.40
|
88.40
|
86.50
|
87.00
|
87.37
|
70.40
|
201,180
|
|
|
5/3/2019
|
+0.10 / +0.11%
|
88.70
|
90.40
|
87.30
|
88.60
|
89.26
|
71.69
|
868,120
|
|
|
5/2/2019
|
+1.60 / +1.84%
|
87.00
|
88.50
|
86.50
|
88.50
|
87.42
|
71.61
|
678,660
|
|
|
4/26/2019
|
-0.50 / -0.57%
|
87.00
|
87.40
|
86.40
|
86.90
|
86.86
|
70.32
|
284,150
|
|
|
4/25/2019
|
-0.60 / -0.68%
|
88.00
|
88.00
|
87.10
|
87.40
|
87.71
|
70.72
|
366,410
|
|
|
4/24/2019
|
+0.10 / +0.11%
|
86.60
|
88.10
|
86.60
|
88.00
|
87.81
|
71.21
|
573,510
|
|
|
4/23/2019
|
0.00 / 0.00%
|
87.10
|
88.00
|
87.10
|
87.90
|
87.84
|
71.13
|
338,520
|
|
|
4/22/2019
|
+0.30 / +0.34%
|
87.60
|
88.00
|
87.50
|
87.90
|
87.76
|
71.13
|
292,240
|
|
|
4/19/2019
|
+1.60 / +1.86%
|
86.00
|
88.00
|
86.00
|
87.60
|
87.54
|
70.89
|
57,480
|
|
|
4/18/2019
|
-2.00 / -2.27%
|
86.10
|
87.90
|
86.00
|
86.00
|
87.16
|
69.59
|
407,720
|
|
|
4/17/2019
|
+0.20 / +0.23%
|
87.80
|
88.10
|
87.00
|
88.00
|
87.96
|
71.21
|
1,198,710
|
|
|
4/16/2019
|
0.00 / 0.00%
|
86.00
|
88.10
|
85.40
|
87.80
|
87.80
|
71.05
|
410,800
|
|
|
4/12/2019
|
+0.10 / +0.11%
|
87.80
|
88.10
|
87.00
|
87.80
|
87.84
|
71.05
|
95,630
|
|
|
4/11/2019
|
+1.00 / +1.15%
|
86.70
|
88.00
|
86.70
|
87.70
|
87.30
|
70.97
|
188,220
|
|
|
4/10/2019
|
-0.80 / -0.91%
|
85.20
|
87.00
|
85.20
|
86.70
|
86.15
|
70.16
|
292,050
|
|
|
4/9/2019
|
-0.80 / -0.91%
|
88.70
|
88.70
|
87.00
|
87.50
|
87.89
|
70.80
|
280,380
|
|
|
4/8/2019
|
0.00 / 0.00%
|
88.00
|
88.50
|
85.80
|
88.30
|
87.08
|
71.45
|
741,150
|
|
|
4/5/2019
|
+0.50 / +0.57%
|
87.80
|
88.80
|
87.80
|
88.30
|
88.32
|
71.45
|
296,110
|
|
|
4/4/2019
|
+0.10 / +0.11%
|
87.10
|
88.10
|
87.10
|
87.80
|
87.89
|
71.05
|
336,280
|
|
|
4/3/2019
|
-0.40 / -0.45%
|
88.10
|
88.10
|
87.00
|
87.70
|
87.92
|
70.97
|
303,680
|
|
|
4/2/2019
|
+0.10 / +0.11%
|
88.30
|
88.60
|
86.30
|
88.10
|
87.99
|
71.29
|
1,367,200
|
|
|
4/1/2019
|
+3.70 / +4.39%
|
85.60
|
88.00
|
85.20
|
88.00
|
86.96
|
71.21
|
885,710
|
|
|
3/29/2019
|
-0.70 / -0.82%
|
85.00
|
86.90
|
84.30
|
84.30
|
85.82
|
68.22
|
1,216,010
|
|
|
3/28/2019
|
0.00 / 0.00%
|
85.00
|
85.00
|
84.20
|
85.00
|
84.73
|
68.78
|
892,670
|
|
|
3/27/2019
|
+1.90 / +2.29%
|
83.10
|
85.20
|
83.10
|
85.00
|
84.75
|
68.78
|
1,082,930
|
|
|
3/26/2019
|
+0.90 / +1.09%
|
82.20
|
84.00
|
82.20
|
83.10
|
82.70
|
67.24
|
842,040
|
|
|
3/25/2019
|
-2.30 / -2.72%
|
83.00
|
83.70
|
82.10
|
82.20
|
82.68
|
66.52
|
768,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|