|
|
Closing price on 10/4/2021
|
|
| Open |
141.90 |
| High |
143.00 |
| Low |
140.10 |
| Volume |
1,215,400 |
| Split-adjusted Price |
116.62 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
+1.20 / +0.86%
|
141.90
|
143.00
|
140.10
|
141.20
|
141.42
|
116.62
|
1,215,400
|
|
|
10/1/2021
|
-2.60 / -1.82%
|
142.00
|
143.00
|
140.00
|
140.00
|
140.94
|
115.63
|
1,866,875
|
|
|
9/30/2021
|
+1.60 / +1.13%
|
141.10
|
144.40
|
141.00
|
142.60
|
143.43
|
117.78
|
754,600
|
|
|
9/29/2021
|
+5.00 / +3.68%
|
138.90
|
141.00
|
138.00
|
141.00
|
139.14
|
116.46
|
563,500
|
|
|
9/28/2021
|
+1.00 / +0.74%
|
134.90
|
140.70
|
134.10
|
136.00
|
138.41
|
112.33
|
1,284,000
|
|
|
9/27/2021
|
-7.40 / -5.20%
|
142.70
|
143.50
|
135.00
|
135.00
|
139.37
|
111.50
|
1,213,100
|
|
|
9/24/2021
|
-2.60 / -1.79%
|
145.00
|
145.50
|
141.80
|
142.40
|
143.14
|
117.61
|
1,161,000
|
|
|
9/23/2021
|
-2.00 / -1.36%
|
146.50
|
148.50
|
143.00
|
145.00
|
146.02
|
119.76
|
932,400
|
|
|
9/22/2021
|
+3.50 / +2.44%
|
145.00
|
149.00
|
143.50
|
147.00
|
146.59
|
121.41
|
1,039,700
|
|
|
9/21/2021
|
+0.50 / +0.35%
|
141.00
|
145.00
|
141.00
|
143.50
|
143.22
|
118.52
|
1,328,900
|
|
|
9/20/2021
|
-3.00 / -2.05%
|
146.10
|
148.50
|
143.00
|
143.00
|
145.92
|
118.11
|
2,163,500
|
|
|
9/17/2021
|
-3.80 / -2.54%
|
148.00
|
149.50
|
145.50
|
146.00
|
146.88
|
120.59
|
2,389,800
|
|
|
9/16/2021
|
+4.90 / +3.38%
|
147.00
|
150.00
|
145.20
|
149.80
|
148.56
|
123.72
|
2,321,500
|
|
|
9/15/2021
|
+9.40 / +6.94%
|
135.00
|
144.90
|
135.00
|
144.90
|
140.72
|
119.68
|
3,184,400
|
|
|
9/14/2021
|
+4.90 / +3.75%
|
131.80
|
135.70
|
130.80
|
135.50
|
134.54
|
111.91
|
3,846,200
|
|
|
9/13/2021
|
+0.60 / +0.46%
|
131.00
|
132.00
|
130.10
|
130.60
|
131.20
|
107.87
|
1,764,400
|
|
|
9/10/2021
|
-1.00 / -0.76%
|
131.50
|
132.40
|
130.00
|
130.00
|
131.54
|
107.37
|
711,300
|
|
|
9/9/2021
|
+3.00 / +2.34%
|
127.80
|
132.20
|
127.60
|
131.00
|
130.74
|
108.20
|
1,047,690
|
|
|
9/8/2021
|
-1.80 / -1.39%
|
129.00
|
130.00
|
128.00
|
128.00
|
128.78
|
105.72
|
2,181,400
|
|
|
9/7/2021
|
-1.30 / -0.99%
|
131.20
|
131.20
|
129.50
|
129.80
|
130.10
|
107.21
|
1,539,300
|
|
|
9/6/2021
|
-2.20 / -1.65%
|
134.00
|
134.00
|
131.10
|
131.10
|
132.54
|
108.28
|
1,578,990
|
|
|
9/1/2021
|
-1.70 / -1.26%
|
134.20
|
135.50
|
133.00
|
133.30
|
134.08
|
110.10
|
20,653,234
|
|
|
8/31/2021
|
+2.40 / +1.81%
|
132.60
|
136.00
|
132.00
|
135.00
|
134.61
|
111.50
|
3,283,000
|
|
|
8/30/2021
|
-3.30 / -2.43%
|
138.50
|
138.50
|
132.60
|
132.60
|
135.20
|
109.52
|
3,041,510
|
|
|
8/27/2021
|
+1.90 / +1.42%
|
132.10
|
136.40
|
132.10
|
135.90
|
135.25
|
112.24
|
1,927,000
|
|
|
8/26/2021
|
-1.00 / -0.74%
|
135.10
|
137.20
|
132.10
|
134.00
|
135.33
|
110.67
|
1,092,800
|
|
|
8/25/2021
|
+6.50 / +5.06%
|
129.80
|
136.50
|
129.10
|
135.00
|
131.54
|
111.50
|
1,163,100
|
|
|
8/24/2021
|
+1.50 / +1.18%
|
127.00
|
129.80
|
127.00
|
128.50
|
127.86
|
106.13
|
2,160,200
|
|
|
8/23/2021
|
-6.80 / -5.08%
|
133.00
|
133.50
|
127.00
|
127.00
|
129.96
|
104.89
|
1,719,900
|
|
|
8/20/2021
|
-2.50 / -1.83%
|
135.30
|
135.80
|
132.90
|
133.80
|
134.35
|
110.51
|
1,311,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|