|
Closing price on 7/10/2024
|
|
| Open |
76.60 |
| High |
77.50 |
| Low |
76.40 |
| Volume |
9,414,747 |
| Split-adjusted Price |
76.80 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2024
|
+0.30 / +0.39%
|
76.60
|
77.50
|
76.40
|
76.80
|
76.86
|
76.80
|
9,414,747
|
|
|
7/9/2024
|
+0.30 / +0.39%
|
76.20
|
76.50
|
75.50
|
76.50
|
75.96
|
76.50
|
6,102,280
|
|
|
7/8/2024
|
-0.50 / -0.65%
|
77.00
|
77.00
|
75.70
|
76.20
|
76.16
|
76.20
|
6,016,380
|
|
|
7/5/2024
|
-0.10 / -0.13%
|
77.00
|
77.00
|
76.30
|
76.70
|
76.62
|
76.70
|
2,539,450
|
|
|
7/4/2024
|
+0.30 / +0.39%
|
76.90
|
77.80
|
76.50
|
76.80
|
77.11
|
76.80
|
6,265,680
|
|
|
7/3/2024
|
+0.20 / +0.26%
|
76.50
|
76.60
|
75.80
|
76.50
|
76.26
|
76.50
|
2,551,380
|
|
|
7/2/2024
|
+0.30 / +0.39%
|
76.10
|
76.80
|
76.00
|
76.30
|
76.42
|
76.30
|
2,695,781
|
|
|
7/1/2024
|
+1.30 / +1.74%
|
74.70
|
76.20
|
74.70
|
76.00
|
75.65
|
76.00
|
2,944,736
|
|
|
6/28/2024
|
+0.20 / +0.27%
|
74.60
|
76.20
|
74.50
|
74.70
|
75.42
|
74.70
|
20,060,944
|
|
|
6/27/2024
|
+0.50 / +0.68%
|
73.90
|
75.20
|
73.60
|
74.50
|
74.40
|
74.50
|
3,845,782
|
|
|
6/26/2024
|
+0.10 / +0.14%
|
73.90
|
74.50
|
73.10
|
74.00
|
73.60
|
74.00
|
3,548,273
|
|
|
6/25/2024
|
+0.20 / +0.27%
|
74.20
|
74.50
|
73.60
|
73.90
|
74.04
|
73.90
|
10,974,549
|
|
|
6/24/2024
|
-2.50 / -3.28%
|
75.50
|
76.30
|
73.70
|
73.70
|
74.66
|
73.70
|
9,626,453
|
|
|
6/21/2024
|
+0.40 / +0.53%
|
75.80
|
77.50
|
75.50
|
76.20
|
76.61
|
76.20
|
3,974,184
|
|
|
6/20/2024
|
+0.20 / +0.26%
|
75.60
|
76.20
|
75.10
|
75.80
|
75.69
|
75.80
|
4,159,528
|
|
|
6/19/2024
|
-0.60 / -0.79%
|
76.70
|
76.70
|
74.90
|
75.60
|
75.54
|
75.60
|
8,534,847
|
|
|
6/18/2024
|
0.00 / 0.00%
|
76.20
|
77.30
|
76.20
|
76.20
|
76.65
|
76.20
|
9,161,600
|
|
|
6/17/2024
|
-1.80 / -2.31%
|
78.00
|
78.00
|
76.20
|
76.20
|
76.85
|
76.20
|
6,262,500
|
|
|
6/14/2024
|
-0.60 / -0.76%
|
78.70
|
80.30
|
78.00
|
78.00
|
79.27
|
78.00
|
13,131,600
|
|
|
6/13/2024
|
+0.80 / +1.03%
|
78.50
|
78.80
|
78.00
|
78.60
|
78.41
|
78.60
|
6,235,400
|
|
|
6/12/2024
|
+2.00 / +2.64%
|
76.00
|
78.10
|
76.00
|
77.80
|
77.21
|
77.80
|
5,837,700
|
|
|
6/11/2024
|
-1.30 / -1.69%
|
77.20
|
77.50
|
75.70
|
75.80
|
76.35
|
75.80
|
7,063,580
|
|
|
6/10/2024
|
-0.50 / -0.64%
|
77.60
|
78.00
|
76.80
|
77.10
|
77.33
|
77.10
|
5,324,195
|
|
|
6/7/2024
|
-0.50 / -0.64%
|
78.50
|
78.60
|
77.00
|
77.60
|
77.73
|
77.60
|
4,641,265
|
|
|
6/6/2024
|
0.00 / 0.00%
|
78.40
|
78.80
|
77.50
|
78.10
|
78.26
|
78.10
|
4,727,375
|
|
|
6/5/2024
|
+0.60 / +0.77%
|
77.50
|
79.40
|
77.50
|
78.10
|
78.61
|
78.10
|
7,579,970
|
|
|
6/4/2024
|
-0.20 / -0.26%
|
78.00
|
78.00
|
77.10
|
77.50
|
77.50
|
77.50
|
4,454,799
|
|
|
6/3/2024
|
+1.10 / +1.44%
|
77.30
|
78.50
|
76.80
|
77.70
|
77.94
|
77.70
|
9,948,081
|
|
|
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
|
|
|
|