|
|
Closing price on 8/5/2019
|
|
| Open |
78.20 |
| High |
79.00 |
| Low |
76.80 |
| Volume |
794,840 |
| Split-adjusted Price |
62.15 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
-2.20 / -2.78%
|
78.20
|
79.00
|
76.80
|
76.80
|
77.48
|
62.15
|
794,840
|
|
|
8/2/2019
|
-1.10 / -1.37%
|
79.00
|
80.00
|
79.00
|
79.00
|
79.43
|
63.93
|
569,932
|
|
|
8/1/2019
|
+0.10 / +0.13%
|
80.00
|
80.70
|
79.90
|
80.10
|
80.22
|
64.82
|
367,740
|
|
|
7/31/2019
|
+0.10 / +0.13%
|
79.00
|
80.00
|
78.60
|
80.00
|
79.25
|
64.74
|
804,170
|
|
|
7/30/2019
|
-1.10 / -1.36%
|
81.00
|
81.10
|
79.90
|
79.90
|
80.28
|
64.65
|
345,050
|
|
|
7/29/2019
|
+0.10 / +0.12%
|
80.70
|
81.00
|
80.10
|
81.00
|
80.55
|
65.54
|
418,150
|
|
|
7/26/2019
|
+0.10 / +0.12%
|
80.80
|
80.90
|
79.90
|
80.90
|
80.26
|
65.46
|
364,360
|
|
|
7/25/2019
|
+0.10 / +0.12%
|
80.30
|
81.30
|
79.90
|
80.80
|
80.70
|
65.38
|
322,150
|
|
|
7/24/2019
|
+1.10 / +1.38%
|
79.90
|
80.90
|
79.60
|
80.70
|
80.29
|
65.30
|
523,110
|
|
|
7/23/2019
|
+0.40 / +0.51%
|
78.20
|
79.70
|
78.00
|
79.60
|
79.06
|
64.41
|
856,340
|
|
|
7/22/2019
|
+1.50 / +1.93%
|
77.70
|
79.90
|
77.70
|
79.20
|
78.84
|
64.09
|
473,610
|
|
|
7/19/2019
|
+1.90 / +2.51%
|
76.00
|
77.80
|
75.80
|
77.70
|
76.92
|
62.87
|
512,090
|
|
|
7/18/2019
|
-4.00 / -5.01%
|
78.90
|
80.00
|
75.00
|
75.80
|
76.68
|
61.34
|
1,683,640
|
|
|
7/17/2019
|
-0.60 / -0.75%
|
80.70
|
80.70
|
79.50
|
79.80
|
79.97
|
64.57
|
543,700
|
|
|
7/16/2019
|
+0.50 / +0.63%
|
80.00
|
80.90
|
80.00
|
80.40
|
80.48
|
65.06
|
1,077,140
|
|
|
7/15/2019
|
-1.60 / -1.96%
|
81.50
|
81.50
|
79.40
|
79.90
|
80.20
|
64.65
|
679,300
|
|
|
7/12/2019
|
-1.00 / -1.21%
|
82.50
|
83.80
|
81.50
|
81.50
|
82.09
|
65.95
|
512,220
|
|
|
7/11/2019
|
-1.70 / -2.02%
|
84.20
|
84.50
|
82.50
|
82.50
|
83.07
|
66.76
|
585,230
|
|
|
7/10/2019
|
0.00 / 0.00%
|
84.20
|
84.60
|
83.80
|
84.20
|
84.09
|
68.13
|
271,130
|
|
|
7/9/2019
|
-0.30 / -0.36%
|
84.00
|
84.50
|
83.90
|
84.20
|
84.15
|
68.13
|
1,137,730
|
|
|
7/8/2019
|
-0.50 / -0.59%
|
84.10
|
84.70
|
83.50
|
84.50
|
83.86
|
68.38
|
395,430
|
|
|
7/5/2019
|
-0.20 / -0.23%
|
84.90
|
85.20
|
84.20
|
85.00
|
84.79
|
68.78
|
377,100
|
|
|
7/4/2019
|
+0.70 / +0.83%
|
84.50
|
85.20
|
84.30
|
85.20
|
84.92
|
68.94
|
305,720
|
|
|
7/3/2019
|
-0.10 / -0.12%
|
84.60
|
84.90
|
83.20
|
84.50
|
83.98
|
68.38
|
391,950
|
|
|
7/2/2019
|
-1.00 / -1.17%
|
85.60
|
85.60
|
84.60
|
84.60
|
84.87
|
68.46
|
623,850
|
|
|
7/1/2019
|
+2.60 / +3.13%
|
84.00
|
85.60
|
83.90
|
85.60
|
84.51
|
69.27
|
329,720
|
|
|
6/28/2019
|
+1.00 / +1.22%
|
83.00
|
83.00
|
81.50
|
83.00
|
82.14
|
67.16
|
1,748,790
|
|
|
6/27/2019
|
-3.50 / -4.09%
|
84.70
|
85.60
|
82.00
|
82.00
|
83.49
|
66.35
|
638,710
|
|
|
6/26/2019
|
+1.50 / +1.79%
|
83.80
|
85.50
|
83.80
|
85.50
|
85.02
|
69.19
|
487,640
|
|
|
6/25/2019
|
-0.10 / -0.12%
|
84.00
|
84.70
|
84.00
|
84.00
|
84.39
|
67.97
|
1,121,890
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:01 PM
|
|
|
|
|