|
|
Closing price on 8/17/2018
|
|
| Open |
90.80 |
| High |
91.30 |
| Low |
89.50 |
| Volume |
405,510 |
| Split-adjusted Price |
72.50 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2018
|
-0.40 / -0.44%
|
90.80
|
91.30
|
89.50
|
89.60
|
90.21
|
72.50
|
405,510
|
|
|
8/16/2018
|
-1.50 / -1.64%
|
90.10
|
91.10
|
88.60
|
90.00
|
89.65
|
72.83
|
845,490
|
|
|
8/15/2018
|
-2.00 / -2.14%
|
93.50
|
93.80
|
91.50
|
91.50
|
92.97
|
74.04
|
3,587,230
|
|
|
8/14/2018
|
+2.60 / +2.86%
|
90.90
|
93.50
|
89.90
|
93.50
|
91.71
|
75.66
|
680,370
|
|
|
8/13/2018
|
+1.90 / +2.13%
|
88.30
|
91.80
|
87.90
|
90.90
|
89.81
|
73.56
|
744,800
|
|
|
8/10/2018
|
-0.90 / -1.00%
|
88.70
|
89.50
|
87.80
|
89.00
|
88.56
|
72.02
|
1,194,180
|
|
|
8/9/2018
|
-0.10 / -0.11%
|
90.00
|
90.90
|
88.90
|
89.90
|
89.85
|
72.75
|
1,463,990
|
|
|
8/8/2018
|
0.00 / 0.00%
|
90.00
|
90.00
|
88.50
|
90.00
|
89.22
|
72.83
|
1,310,530
|
|
|
8/7/2018
|
+2.60 / +2.97%
|
87.40
|
90.60
|
87.00
|
90.00
|
88.91
|
72.83
|
3,536,920
|
|
|
8/6/2018
|
+2.40 / +2.82%
|
85.00
|
88.40
|
84.50
|
87.40
|
86.42
|
70.72
|
636,030
|
|
|
8/3/2018
|
+0.80 / +0.95%
|
85.10
|
85.20
|
84.20
|
85.00
|
84.72
|
68.78
|
618,550
|
|
|
8/2/2018
|
0.00 / 0.00%
|
84.20
|
84.80
|
83.40
|
84.20
|
84.13
|
68.13
|
581,440
|
|
|
8/1/2018
|
0.00 / 0.00%
|
84.50
|
84.50
|
82.70
|
84.20
|
83.64
|
68.13
|
299,790
|
|
|
7/31/2018
|
+2.80 / +3.44%
|
81.00
|
84.60
|
81.00
|
84.20
|
83.64
|
68.13
|
910,850
|
|
|
7/30/2018
|
+0.10 / +0.12%
|
81.80
|
81.80
|
80.00
|
81.40
|
80.89
|
65.87
|
515,970
|
|
|
7/27/2018
|
+0.30 / +0.37%
|
80.80
|
81.50
|
79.90
|
81.30
|
80.85
|
65.79
|
613,850
|
|
|
7/26/2018
|
0.00 / 0.00%
|
81.90
|
82.10
|
80.00
|
81.00
|
81.08
|
65.54
|
708,100
|
|
|
7/25/2018
|
+0.50 / +0.62%
|
80.50
|
84.00
|
79.90
|
81.00
|
82.23
|
65.54
|
935,280
|
|
|
7/24/2018
|
+1.40 / +1.77%
|
79.10
|
81.20
|
78.20
|
80.50
|
80.30
|
65.14
|
1,009,400
|
|
|
7/23/2018
|
0.00 / 0.00%
|
79.00
|
81.20
|
78.60
|
79.10
|
79.78
|
64.01
|
2,414,550
|
|
|
7/20/2018
|
0.00 / 0.00%
|
79.60
|
80.00
|
78.10
|
79.10
|
78.91
|
64.01
|
766,990
|
|
|
7/19/2018
|
+3.10 / +4.08%
|
77.00
|
80.50
|
76.80
|
79.10
|
79.01
|
64.01
|
2,025,560
|
|
|
7/18/2018
|
+1.50 / +2.01%
|
74.50
|
77.00
|
74.20
|
76.00
|
75.46
|
61.50
|
1,230,190
|
|
|
7/17/2018
|
+0.30 / +0.40%
|
73.30
|
74.50
|
73.30
|
74.50
|
74.00
|
60.28
|
549,360
|
|
|
7/16/2018
|
-0.70 / -0.93%
|
74.50
|
75.20
|
73.90
|
74.20
|
74.53
|
60.04
|
1,011,680
|
|
|
7/13/2018
|
+0.90 / +1.22%
|
74.00
|
75.40
|
73.50
|
74.90
|
74.59
|
60.61
|
453,210
|
|
|
7/12/2018
|
0.00 / 0.00%
|
72.70
|
74.00
|
72.60
|
74.00
|
73.83
|
59.88
|
521,530
|
|
|
7/11/2018
|
-0.20 / -0.27%
|
74.00
|
74.20
|
72.60
|
74.00
|
73.81
|
59.88
|
1,112,210
|
|
|
7/10/2018
|
0.00 / 0.00%
|
74.00
|
74.90
|
73.90
|
74.20
|
74.13
|
60.04
|
495,930
|
|
|
7/9/2018
|
+0.20 / +0.27%
|
74.00
|
76.00
|
73.10
|
74.20
|
74.05
|
60.04
|
514,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|