Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/26/2024	-0.90 / -1.32%	67.50	68.30	67.10	67.20	67.63	67.20	5,034,000
4/25/2024	+1.20 / +1.79%	67.20	68.50	66.20	68.10	67.93	68.10	6,074,900
4/24/2024	+2.20 / +3.40%	65.50	67.50	65.20	66.90	66.58	66.90	3,276,700
4/23/2024	-2.20 / -3.29%	67.70	67.70	64.50	64.70	66.25	64.70	5,067,400
4/22/2024	+0.40 / +0.60%	67.30	67.50	66.70	66.90	67.08	66.90	2,931,700
4/19/2024	-0.30 / -0.45%	66.00	67.90	65.90	66.50	66.85	66.50	4,807,700
4/17/2024	+0.70 / +1.06%	66.40	68.90	65.50	66.80	67.28	66.80	7,516,500
4/16/2024	-0.80 / -1.20%	66.90	67.40	64.60	66.10	65.93	66.10	8,583,900
4/15/2024	-5.00 / -6.95%	71.90	71.90	66.90	66.90	69.08	66.90	11,275,300
4/12/2024	+0.10 / +0.14%	71.80	72.60	71.70	71.90	71.90	71.90	3,572,900
4/11/2024	-0.70 / -0.97%	71.90	72.20	71.50	71.80	71.87	71.80	3,576,900
4/10/2024	-1.00 / -1.36%	73.50	73.90	72.50	72.50	73.01	72.50	3,240,600
4/9/2024	+1.60 / +2.23%	72.40	73.50	72.20	73.50	72.93	73.50	4,344,200
4/8/2024	0.00 / 0.00%	72.10	72.80	71.70	71.90	72.24	71.90	6,976,400
4/5/2024	-1.50 / -2.04%	72.80	73.20	71.90	71.90	72.55	71.90	5,609,400
4/4/2024	0.00 / 0.00%	73.10	74.50	73.00	73.40	73.43	73.40	3,911,100
4/3/2024	-1.10 / -1.48%	74.50	75.40	73.20	73.40	74.07	73.40	5,146,800
4/2/2024	+1.10 / +1.50%	73.40	75.00	73.30	74.50	74.24	74.50	5,338,600
4/1/2024	-0.80 / -1.08%	74.40	74.90	72.60	73.40	73.60	73.40	7,701,100
3/29/2024	-1.80 / -2.37%	76.50	76.50	74.20	74.20	74.72	74.20	20,708,900
3/28/2024	+0.60 / +0.80%	76.90	77.70	75.70	76.00	76.68	76.00	6,375,000
3/27/2024	+1.40 / +1.89%	75.00	76.10	74.10	75.40	75.36	75.40	45,670,706
3/26/2024	-1.50 / -1.99%	75.90	76.20	74.00	74.00	75.14	74.00	6,508,600
3/25/2024	-3.00 / -3.82%	78.00	78.50	75.40	75.50	76.80	75.50	10,423,500
3/22/2024	+0.50 / +0.64%	79.30	80.90	78.30	78.50	79.26	78.50	6,065,600
3/21/2024	+0.70 / +0.91%	78.50	78.80	77.60	78.00	78.17	78.00	6,563,900
3/20/2024	-0.10 / -0.13%	77.40	77.80	76.50	77.30	77.23	77.30	5,594,600
3/19/2024	-0.50 / -0.64%	77.90	79.40	77.20	77.40	78.19	77.40	3,158,300
3/18/2024	-0.60 / -0.76%	77.80	78.90	73.90	77.90	76.20	77.90	8,327,700
3/15/2024	-0.40 / -0.51%	78.30	79.20	76.80	78.50	77.72	78.50	10,876,000

<<Previous 30 days

MSN News

26/04	MSN: Press release business results in Q1.2024
25/04	MSN: Result of preferred share private placement
24/04	MSN: Masan closes $250 million investment from Bain Capital on April 22
22/04	MSN: Supplement to the materials of the 2024 AGM
10/04	MSN: Adjustment of room rate

More News

Related Companies

	Volume	Price	Change
AFX	27,500	8.10	-1.22%
AGM	283,200	4.36	-1.36%
AGX	200	47.00	-2.08%
ANT	148,300	9.80	8.89%
APF	49,100	68.00	3.98%
ATA	6,600	0.80	0.00%
ATS	1,000	12.00	9.09%
BBC	600	48.20	-3.60%