|
|
Closing price on 4/9/2026
|
|
| Open |
77.60 |
| High |
79.50 |
| Low |
76.80 |
| Volume |
7,227,100 |
| Split-adjusted Price |
78.00 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2026
|
+0.30 / +0.39%
|
77.60
|
79.50
|
76.80
|
78.00
|
78.34
|
78.00
|
7,227,100
|
|
|
4/8/2026
|
+2.60 / +3.46%
|
77.20
|
77.80
|
76.30
|
77.70
|
77.13
|
77.70
|
11,208,300
|
|
|
4/7/2026
|
-0.20 / -0.27%
|
75.40
|
75.70
|
74.30
|
75.10
|
75.02
|
75.10
|
4,085,700
|
|
|
4/6/2026
|
0.00 / 0.00%
|
75.10
|
76.20
|
74.50
|
75.30
|
75.34
|
75.30
|
5,442,400
|
|
|
4/3/2026
|
-0.80 / -1.05%
|
76.20
|
77.10
|
74.80
|
75.30
|
75.54
|
75.30
|
5,241,600
|
|
|
4/2/2026
|
-0.80 / -1.04%
|
76.60
|
76.70
|
75.30
|
76.10
|
75.97
|
76.10
|
5,460,300
|
|
|
4/1/2026
|
+1.40 / +1.85%
|
76.80
|
77.40
|
75.90
|
76.90
|
76.76
|
76.90
|
9,694,800
|
|
|
3/31/2026
|
+0.70 / +0.94%
|
75.50
|
76.40
|
75.00
|
75.50
|
75.83
|
75.50
|
7,388,100
|
|
|
3/30/2026
|
+1.50 / +2.05%
|
72.00
|
75.30
|
71.80
|
74.80
|
73.73
|
74.80
|
6,573,900
|
|
|
3/27/2026
|
+1.20 / +1.66%
|
72.20
|
73.40
|
72.20
|
73.30
|
72.90
|
73.30
|
4,263,900
|
|
|
3/26/2026
|
-1.10 / -1.50%
|
73.00
|
73.20
|
71.80
|
72.10
|
72.24
|
72.10
|
4,809,500
|
|
|
3/25/2026
|
+1.10 / +1.53%
|
73.50
|
73.50
|
72.20
|
73.20
|
72.86
|
73.20
|
4,078,200
|
|
|
3/24/2026
|
+1.30 / +1.84%
|
72.50
|
72.80
|
71.70
|
72.10
|
72.22
|
72.10
|
4,187,600
|
|
|
3/23/2026
|
-0.50 / -0.70%
|
70.60
|
72.80
|
70.60
|
70.80
|
71.59
|
70.80
|
10,441,000
|
|
|
3/20/2026
|
-4.10 / -5.44%
|
75.10
|
75.50
|
71.30
|
71.30
|
72.92
|
71.30
|
13,781,100
|
|
|
3/19/2026
|
+0.10 / +0.13%
|
73.60
|
75.70
|
73.50
|
75.40
|
74.88
|
75.40
|
11,238,400
|
|
|
3/18/2026
|
-0.10 / -0.13%
|
75.80
|
75.80
|
74.00
|
75.30
|
75.13
|
75.30
|
5,029,900
|
|
|
3/17/2026
|
+1.90 / +2.59%
|
74.00
|
75.70
|
73.80
|
75.40
|
75.07
|
75.40
|
9,368,300
|
|
|
3/16/2026
|
-0.40 / -0.54%
|
74.70
|
75.20
|
73.40
|
73.50
|
73.92
|
73.50
|
4,578,400
|
|
|
3/13/2026
|
+0.80 / +1.09%
|
73.40
|
74.70
|
72.70
|
73.90
|
73.91
|
73.90
|
8,344,100
|
|
|
3/12/2026
|
+0.10 / +0.14%
|
73.20
|
74.50
|
71.80
|
73.10
|
73.14
|
73.10
|
8,489,100
|
|
|
3/11/2026
|
+4.70 / +6.88%
|
69.30
|
73.00
|
69.10
|
73.00
|
71.45
|
73.00
|
10,578,692
|
|
|
3/10/2026
|
+0.10 / +0.15%
|
69.00
|
69.80
|
66.10
|
68.30
|
68.29
|
68.30
|
13,574,470
|
|
|
3/9/2026
|
-5.10 / -6.96%
|
68.20
|
70.00
|
68.20
|
68.20
|
68.22
|
68.20
|
4,350,700
|
|
|
3/6/2026
|
-2.00 / -2.66%
|
74.90
|
75.00
|
73.20
|
73.30
|
73.95
|
73.30
|
7,987,000
|
|
|
3/5/2026
|
-0.70 / -0.92%
|
76.80
|
77.50
|
75.30
|
75.30
|
76.25
|
75.30
|
6,074,200
|
|
|
3/4/2026
|
-1.00 / -1.30%
|
77.10
|
77.60
|
74.00
|
76.00
|
75.61
|
76.00
|
12,597,900
|
|
|
3/3/2026
|
-1.40 / -1.79%
|
79.20
|
79.70
|
77.00
|
77.00
|
78.15
|
77.00
|
10,794,900
|
|
|
3/2/2026
|
-0.60 / -0.76%
|
77.80
|
80.70
|
77.30
|
78.40
|
79.04
|
78.40
|
10,248,500
|
|
|
2/27/2026
|
-1.40 / -1.74%
|
80.50
|
80.60
|
79.00
|
79.00
|
79.65
|
79.00
|
5,053,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|