|
|
Closing price on 6/16/2026
|
|
| Open |
72.50 |
| High |
73.20 |
| Low |
72.20 |
| Volume |
2,244,200 |
| Split-adjusted Price |
73.00 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2026
|
+0.80 / +1.11%
|
72.50
|
73.20
|
72.20
|
73.00
|
72.68
|
73.00
|
2,244,200
|
|
|
6/15/2026
|
+1.10 / +1.55%
|
72.10
|
72.80
|
71.90
|
72.20
|
72.42
|
72.20
|
2,829,700
|
|
|
6/12/2026
|
+0.10 / +0.14%
|
72.00
|
72.20
|
71.10
|
71.10
|
71.72
|
71.10
|
2,824,400
|
|
|
6/11/2026
|
-0.90 / -1.25%
|
71.50
|
71.80
|
71.00
|
71.00
|
71.32
|
71.00
|
1,778,000
|
|
|
6/10/2026
|
-0.50 / -0.69%
|
72.20
|
72.30
|
71.60
|
71.90
|
71.97
|
71.90
|
9,495,640
|
|
|
6/9/2026
|
+1.60 / +2.26%
|
71.30
|
72.50
|
70.90
|
72.40
|
71.68
|
72.40
|
4,757,580
|
|
|
6/8/2026
|
-2.30 / -3.15%
|
72.40
|
72.70
|
70.80
|
70.80
|
71.69
|
70.80
|
15,259,691
|
|
|
6/5/2026
|
-0.90 / -1.22%
|
74.30
|
74.30
|
73.00
|
73.10
|
73.43
|
73.10
|
4,224,580
|
|
|
6/4/2026
|
-1.10 / -1.46%
|
74.90
|
74.90
|
73.90
|
74.00
|
74.23
|
74.00
|
11,221,443
|
|
|
6/3/2026
|
+1.90 / +2.60%
|
73.10
|
75.10
|
72.60
|
75.10
|
74.01
|
75.10
|
3,872,000
|
|
|
6/2/2026
|
-1.50 / -2.01%
|
74.70
|
74.80
|
73.20
|
73.20
|
73.83
|
73.20
|
7,970,292
|
|
|
6/1/2026
|
0.00 / 0.00%
|
74.80
|
75.20
|
74.20
|
74.70
|
74.65
|
74.70
|
2,174,100
|
|
|
5/29/2026
|
-0.80 / -1.06%
|
75.80
|
75.80
|
74.70
|
74.70
|
75.16
|
74.70
|
3,728,900
|
|
|
5/28/2026
|
-1.00 / -1.31%
|
76.60
|
76.90
|
75.50
|
75.50
|
76.20
|
75.50
|
3,193,800
|
|
|
5/27/2026
|
-0.50 / -0.65%
|
77.30
|
77.50
|
76.50
|
76.50
|
77.03
|
76.50
|
7,046,142
|
|
|
5/26/2026
|
-0.20 / -0.26%
|
77.30
|
77.30
|
76.70
|
77.00
|
76.90
|
77.00
|
2,800,900
|
|
|
5/25/2026
|
+1.20 / +1.58%
|
76.00
|
77.30
|
75.70
|
77.20
|
76.75
|
77.20
|
6,873,342
|
|
|
5/22/2026
|
-0.20 / -0.26%
|
76.10
|
76.70
|
75.60
|
76.00
|
76.21
|
76.00
|
2,603,200
|
|
|
5/21/2026
|
+0.60 / +0.79%
|
76.00
|
76.90
|
75.80
|
76.20
|
76.32
|
76.20
|
3,550,000
|
|
|
5/20/2026
|
-0.90 / -1.18%
|
76.40
|
76.80
|
74.40
|
75.60
|
75.42
|
75.60
|
8,679,100
|
|
|
5/19/2026
|
0.00 / 0.00%
|
76.80
|
77.40
|
76.30
|
76.50
|
76.79
|
76.50
|
5,188,000
|
|
|
5/18/2026
|
-1.00 / -1.29%
|
77.10
|
77.30
|
76.40
|
76.50
|
76.73
|
76.50
|
7,321,700
|
|
|
5/15/2026
|
-1.60 / -2.02%
|
79.10
|
79.10
|
77.10
|
77.50
|
77.87
|
77.50
|
4,808,600
|
|
|
5/14/2026
|
+0.20 / +0.25%
|
79.30
|
79.50
|
78.60
|
79.10
|
78.97
|
79.10
|
4,394,500
|
|
|
5/13/2026
|
+1.20 / +1.54%
|
77.70
|
79.30
|
77.50
|
78.90
|
78.42
|
78.90
|
6,479,900
|
|
|
5/12/2026
|
+0.20 / +0.26%
|
77.70
|
78.00
|
76.60
|
77.70
|
77.20
|
77.70
|
6,163,600
|
|
|
5/11/2026
|
-2.70 / -3.37%
|
80.80
|
80.80
|
77.50
|
77.50
|
78.71
|
77.50
|
8,647,600
|
|
|
5/8/2026
|
-0.80 / -0.99%
|
81.00
|
82.40
|
80.00
|
80.20
|
81.27
|
80.20
|
8,819,100
|
|
|
5/7/2026
|
+2.60 / +3.32%
|
79.70
|
82.30
|
79.20
|
81.00
|
80.91
|
81.00
|
16,196,000
|
|
|
5/6/2026
|
+1.80 / +2.35%
|
77.30
|
78.50
|
76.90
|
78.40
|
77.64
|
78.40
|
5,808,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:03 PM
|
|
|
|
|