|
|
Closing price on 7/15/2026
|
|
| Open |
68.40 |
| High |
68.50 |
| Low |
67.40 |
| Volume |
2,733,500 |
| Split-adjusted Price |
68.00 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2026
|
-0.40 / -0.58%
|
68.40
|
68.50
|
67.40
|
68.00
|
67.91
|
68.00
|
2,733,500
|
|
|
7/14/2026
|
+0.50 / +0.74%
|
67.30
|
68.40
|
67.10
|
68.40
|
67.88
|
68.40
|
2,364,800
|
|
|
7/13/2026
|
-0.90 / -1.31%
|
68.30
|
68.50
|
66.70
|
67.90
|
67.71
|
67.90
|
5,518,400
|
|
|
7/10/2026
|
-0.10 / -0.15%
|
68.60
|
69.10
|
68.10
|
68.80
|
68.55
|
68.80
|
2,834,484
|
|
|
7/9/2026
|
-0.10 / -0.14%
|
68.80
|
69.60
|
68.60
|
68.90
|
68.85
|
68.90
|
2,298,700
|
|
|
7/8/2026
|
+0.40 / +0.58%
|
68.40
|
69.70
|
67.50
|
69.00
|
68.15
|
69.00
|
10,943,100
|
|
|
7/7/2026
|
-1.90 / -2.70%
|
70.40
|
70.40
|
68.30
|
68.60
|
68.87
|
68.60
|
9,695,900
|
|
|
7/6/2026
|
-1.30 / -1.81%
|
71.60
|
71.80
|
69.20
|
70.50
|
70.71
|
70.50
|
4,680,200
|
|
|
7/3/2026
|
-0.60 / -0.83%
|
72.10
|
72.40
|
71.50
|
71.80
|
71.76
|
71.80
|
2,721,300
|
|
|
7/2/2026
|
-0.10 / -0.14%
|
72.80
|
73.10
|
71.90
|
72.40
|
72.39
|
72.40
|
3,050,700
|
|
|
7/1/2026
|
+0.40 / +0.55%
|
72.00
|
72.80
|
71.90
|
72.50
|
72.40
|
72.50
|
6,581,220
|
|
|
6/30/2026
|
0.00 / 0.00%
|
72.20
|
72.70
|
71.60
|
72.10
|
72.03
|
72.10
|
2,684,100
|
|
|
6/29/2026
|
+0.70 / +0.98%
|
71.60
|
72.10
|
71.40
|
72.10
|
71.83
|
72.10
|
8,794,860
|
|
|
6/26/2026
|
-0.10 / -0.14%
|
71.40
|
71.50
|
70.90
|
71.40
|
71.17
|
71.40
|
4,270,500
|
|
|
6/25/2026
|
0.00 / 0.00%
|
71.70
|
71.70
|
71.20
|
71.50
|
71.42
|
71.50
|
3,395,640
|
|
|
6/24/2026
|
0.00 / 0.00%
|
71.40
|
71.60
|
70.60
|
71.50
|
71.00
|
71.50
|
9,029,440
|
|
|
6/23/2026
|
0.00 / 0.00%
|
71.80
|
72.30
|
70.70
|
71.50
|
71.38
|
71.50
|
3,924,900
|
|
|
6/22/2026
|
-0.50 / -0.69%
|
72.60
|
72.60
|
71.50
|
71.50
|
71.89
|
71.50
|
11,500,340
|
|
|
6/19/2026
|
-0.10 / -0.14%
|
72.20
|
72.60
|
72.00
|
72.00
|
72.12
|
72.00
|
2,702,200
|
|
|
6/18/2026
|
-0.40 / -0.55%
|
72.50
|
73.20
|
72.10
|
72.10
|
72.60
|
72.10
|
3,025,400
|
|
|
6/17/2026
|
-0.50 / -0.68%
|
73.10
|
73.30
|
72.50
|
72.50
|
72.86
|
72.50
|
2,914,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|