|
|
Closing price on 12/29/2022
|
|
| Open |
92.50 |
| High |
95.80 |
| Low |
92.50 |
| Volume |
629,600 |
| Split-adjusted Price |
94.00 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
+1.00 / +1.08%
|
92.50
|
95.80
|
92.50
|
94.00
|
94.47
|
94.00
|
629,600
|
|
|
12/28/2022
|
+1.40 / +1.53%
|
91.70
|
96.00
|
91.10
|
93.00
|
93.57
|
93.00
|
3,823,400
|
|
|
12/27/2022
|
+0.10 / +0.11%
|
91.50
|
95.80
|
91.20
|
91.60
|
93.33
|
91.60
|
617,300
|
|
|
12/26/2022
|
-3.50 / -3.68%
|
95.00
|
95.00
|
91.50
|
91.50
|
92.69
|
91.50
|
2,587,800
|
|
|
12/23/2022
|
+0.60 / +0.64%
|
92.50
|
95.20
|
91.40
|
95.00
|
93.23
|
95.00
|
552,900
|
|
|
12/22/2022
|
-0.50 / -0.53%
|
95.00
|
95.60
|
93.00
|
94.40
|
94.23
|
94.40
|
404,000
|
|
|
12/21/2022
|
+0.90 / +0.96%
|
94.70
|
94.90
|
93.00
|
94.90
|
94.32
|
94.90
|
702,500
|
|
|
12/20/2022
|
-1.00 / -1.05%
|
93.40
|
95.00
|
92.10
|
94.00
|
93.81
|
94.00
|
1,672,100
|
|
|
12/19/2022
|
+1.50 / +1.60%
|
94.20
|
95.30
|
92.50
|
95.00
|
93.64
|
95.00
|
2,592,100
|
|
|
12/16/2022
|
-4.70 / -4.79%
|
98.00
|
98.00
|
93.50
|
93.50
|
94.16
|
93.50
|
3,393,500
|
|
|
12/15/2022
|
+2.20 / +2.29%
|
97.00
|
99.00
|
95.10
|
98.20
|
97.35
|
98.20
|
687,600
|
|
|
12/14/2022
|
-1.00 / -1.03%
|
98.50
|
98.50
|
95.10
|
96.00
|
95.93
|
96.00
|
1,061,300
|
|
|
12/13/2022
|
0.00 / 0.00%
|
96.90
|
97.50
|
95.80
|
97.00
|
96.95
|
97.00
|
1,699,100
|
|
|
12/12/2022
|
0.00 / 0.00%
|
100.00
|
100.00
|
96.00
|
97.00
|
96.88
|
97.00
|
7,901,800
|
|
|
12/9/2022
|
+1.00 / +1.04%
|
99.00
|
101.90
|
96.10
|
97.00
|
99.02
|
97.00
|
1,175,300
|
|
|
12/8/2022
|
-4.00 / -4.00%
|
103.80
|
105.00
|
96.00
|
96.00
|
101.34
|
96.00
|
903,000
|
|
|
12/7/2022
|
-2.00 / -1.96%
|
102.00
|
106.00
|
100.00
|
100.00
|
102.30
|
100.00
|
833,300
|
|
|
12/6/2022
|
-3.00 / -2.86%
|
105.50
|
105.50
|
101.60
|
102.00
|
104.06
|
102.00
|
1,097,400
|
|
|
12/5/2022
|
+1.10 / +1.06%
|
102.90
|
110.00
|
102.50
|
105.00
|
104.74
|
105.00
|
2,415,000
|
|
|
12/2/2022
|
+4.90 / +4.95%
|
99.00
|
103.90
|
98.40
|
103.90
|
102.25
|
103.90
|
1,435,000
|
|
|
12/1/2022
|
-3.00 / -2.94%
|
102.00
|
102.00
|
99.00
|
99.00
|
100.08
|
99.00
|
3,511,500
|
|
|
11/30/2022
|
+3.00 / +3.03%
|
99.50
|
102.00
|
92.90
|
102.00
|
99.64
|
102.00
|
3,488,800
|
|
|
11/29/2022
|
+1.80 / +1.85%
|
97.20
|
99.00
|
95.50
|
99.00
|
97.02
|
99.00
|
4,965,900
|
|
|
11/28/2022
|
+3.20 / +3.40%
|
94.00
|
97.20
|
93.50
|
97.20
|
95.15
|
97.20
|
5,616,900
|
|
|
11/25/2022
|
+5.00 / +5.62%
|
90.00
|
94.50
|
90.00
|
94.00
|
92.03
|
94.00
|
923,100
|
|
|
11/24/2022
|
-3.90 / -4.20%
|
91.50
|
91.50
|
88.00
|
89.00
|
89.31
|
89.00
|
1,311,500
|
|
|
11/23/2022
|
+1.10 / +1.20%
|
88.60
|
92.90
|
88.30
|
92.90
|
90.25
|
92.90
|
834,200
|
|
|
11/22/2022
|
-3.30 / -3.47%
|
93.60
|
98.00
|
88.50
|
91.80
|
91.56
|
91.80
|
1,395,000
|
|
|
11/21/2022
|
-0.10 / -0.11%
|
95.20
|
95.20
|
93.40
|
95.10
|
94.53
|
95.10
|
633,400
|
|
|
11/18/2022
|
-1.80 / -1.86%
|
97.10
|
97.50
|
91.50
|
95.20
|
94.12
|
95.20
|
1,521,438
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|