|
|
Closing price on 12/19/2019
|
|
| Open |
56.00 |
| High |
56.40 |
| Low |
55.50 |
| Volume |
910,030 |
| Split-adjusted Price |
44.99 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
-0.80 / -1.42%
|
56.00
|
56.40
|
55.50
|
55.60
|
55.80
|
44.99
|
910,030
|
|
|
12/18/2019
|
+0.30 / +0.53%
|
56.00
|
57.00
|
55.00
|
56.40
|
56.05
|
45.64
|
1,377,470
|
|
|
12/17/2019
|
-0.60 / -1.06%
|
56.80
|
56.90
|
55.70
|
56.10
|
56.25
|
45.40
|
1,524,680
|
|
|
12/16/2019
|
-1.30 / -2.24%
|
57.30
|
57.80
|
56.70
|
56.70
|
57.13
|
45.88
|
17,364,490
|
|
|
12/13/2019
|
-0.50 / -0.85%
|
59.00
|
59.40
|
57.00
|
58.00
|
58.41
|
46.93
|
3,241,600
|
|
|
12/12/2019
|
+2.80 / +5.03%
|
56.00
|
58.80
|
56.00
|
58.50
|
57.75
|
47.34
|
1,874,500
|
|
|
12/11/2019
|
-0.90 / -1.59%
|
56.20
|
57.50
|
54.40
|
55.70
|
55.70
|
45.07
|
3,088,670
|
|
|
12/10/2019
|
-3.90 / -6.45%
|
60.50
|
60.90
|
56.60
|
56.60
|
57.64
|
45.80
|
3,197,640
|
|
|
12/9/2019
|
-2.00 / -3.20%
|
62.30
|
62.40
|
60.30
|
60.50
|
61.02
|
48.96
|
1,422,780
|
|
|
12/6/2019
|
+0.50 / +0.81%
|
61.50
|
63.70
|
61.30
|
62.50
|
62.67
|
50.57
|
1,617,700
|
|
|
12/5/2019
|
-0.50 / -0.80%
|
62.50
|
62.50
|
60.50
|
62.00
|
61.32
|
50.17
|
1,458,980
|
|
|
12/4/2019
|
-1.70 / -2.65%
|
64.10
|
64.20
|
59.90
|
62.50
|
61.30
|
50.57
|
5,523,420
|
|
|
12/3/2019
|
-4.80 / -6.96%
|
68.70
|
69.10
|
64.20
|
64.20
|
66.11
|
51.95
|
3,401,640
|
|
|
12/2/2019
|
-1.00 / -1.43%
|
70.50
|
70.50
|
69.00
|
69.00
|
69.45
|
55.83
|
782,600
|
|
|
11/29/2019
|
+0.50 / +0.72%
|
69.50
|
70.40
|
68.90
|
70.00
|
69.92
|
56.64
|
302,310
|
|
|
11/28/2019
|
-1.50 / -2.11%
|
70.60
|
71.00
|
68.60
|
69.50
|
69.68
|
56.24
|
608,710
|
|
|
11/27/2019
|
-0.50 / -0.70%
|
71.50
|
72.00
|
70.90
|
71.00
|
71.36
|
57.45
|
618,210
|
|
|
11/26/2019
|
0.00 / 0.00%
|
71.80
|
72.60
|
71.50
|
71.50
|
71.77
|
57.86
|
583,740
|
|
|
11/25/2019
|
+1.00 / +1.42%
|
70.60
|
71.60
|
70.50
|
71.50
|
71.19
|
57.86
|
311,430
|
|
|
11/22/2019
|
-1.00 / -1.40%
|
72.60
|
72.90
|
69.90
|
70.50
|
71.23
|
57.05
|
797,010
|
|
|
11/21/2019
|
-2.10 / -2.85%
|
73.00
|
73.80
|
71.50
|
71.50
|
72.10
|
57.86
|
843,260
|
|
|
11/20/2019
|
-0.40 / -0.54%
|
74.00
|
74.50
|
73.60
|
73.60
|
73.99
|
59.56
|
283,120
|
|
|
11/19/2019
|
-0.40 / -0.54%
|
74.50
|
74.90
|
73.90
|
74.00
|
74.19
|
59.88
|
542,900
|
|
|
11/18/2019
|
-0.10 / -0.13%
|
75.00
|
75.00
|
74.40
|
74.40
|
74.53
|
60.20
|
222,090
|
|
|
11/15/2019
|
-0.70 / -0.93%
|
75.20
|
75.20
|
74.50
|
74.50
|
74.85
|
60.28
|
275,160
|
|
|
11/14/2019
|
+0.90 / +1.21%
|
74.40
|
75.30
|
74.40
|
75.20
|
74.95
|
60.85
|
477,280
|
|
|
11/13/2019
|
-0.70 / -0.93%
|
75.20
|
75.20
|
74.30
|
74.30
|
74.58
|
60.12
|
2,469,140
|
|
|
11/12/2019
|
+0.50 / +0.67%
|
74.60
|
75.20
|
74.50
|
75.00
|
74.87
|
60.69
|
445,080
|
|
|
11/11/2019
|
-2.30 / -2.99%
|
76.70
|
76.70
|
74.50
|
74.50
|
75.31
|
60.28
|
1,140,280
|
|
|
11/8/2019
|
+0.30 / +0.39%
|
77.20
|
77.40
|
76.60
|
76.80
|
77.04
|
62.15
|
904,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:04:59 AM
|
|
|
|
|