|
|
Closing price on 9/10/2018
|
|
| Open |
94.10 |
| High |
95.00 |
| Low |
91.50 |
| Volume |
508,950 |
| Split-adjusted Price |
74.04 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2018
|
-3.50 / -3.68%
|
94.10
|
95.00
|
91.50
|
91.50
|
93.17
|
74.04
|
508,950
|
|
|
9/7/2018
|
+0.20 / +0.21%
|
94.30
|
95.00
|
93.60
|
95.00
|
94.18
|
76.87
|
448,340
|
|
|
9/6/2018
|
+1.80 / +1.94%
|
93.00
|
95.50
|
92.90
|
94.80
|
94.48
|
76.71
|
1,295,250
|
|
|
9/5/2018
|
-1.00 / -1.06%
|
93.70
|
94.60
|
92.60
|
93.00
|
93.69
|
75.25
|
1,291,780
|
|
|
9/4/2018
|
-1.00 / -1.05%
|
95.00
|
96.30
|
94.00
|
94.00
|
95.53
|
76.06
|
822,140
|
|
|
8/31/2018
|
-2.00 / -2.06%
|
95.60
|
97.20
|
94.80
|
95.00
|
96.43
|
76.87
|
749,680
|
|
|
8/30/2018
|
+6.00 / +6.59%
|
92.00
|
97.00
|
91.50
|
97.00
|
93.48
|
78.49
|
743,980
|
|
|
8/29/2018
|
-0.40 / -0.44%
|
92.00
|
93.20
|
91.00
|
91.00
|
92.76
|
73.64
|
891,740
|
|
|
8/28/2018
|
+0.20 / +0.22%
|
92.00
|
92.00
|
91.00
|
91.40
|
91.45
|
73.96
|
315,060
|
|
|
8/27/2018
|
+0.60 / +0.66%
|
90.60
|
91.80
|
90.50
|
91.20
|
91.02
|
73.80
|
477,350
|
|
|
8/24/2018
|
-0.60 / -0.66%
|
91.20
|
92.00
|
90.60
|
90.60
|
91.11
|
73.31
|
694,970
|
|
|
8/23/2018
|
-0.80 / -0.87%
|
92.80
|
92.90
|
91.20
|
91.20
|
91.97
|
73.80
|
269,120
|
|
|
8/22/2018
|
+1.70 / +1.88%
|
90.80
|
92.30
|
90.50
|
92.00
|
91.75
|
74.45
|
964,650
|
|
|
8/21/2018
|
+0.40 / +0.44%
|
90.80
|
91.80
|
90.00
|
90.30
|
90.84
|
73.07
|
519,260
|
|
|
8/20/2018
|
+0.30 / +0.33%
|
90.50
|
90.50
|
89.30
|
89.90
|
89.67
|
72.75
|
256,130
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|