|
|
Closing price on 12/4/2020
|
|
| Open |
84.00 |
| High |
87.50 |
| Low |
83.50 |
| Volume |
1,978,040 |
| Split-adjusted Price |
69.59 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2020
|
+2.60 / +3.12%
|
84.00
|
87.50
|
83.50
|
86.00
|
85.51
|
69.59
|
1,978,040
|
|
|
12/3/2020
|
+0.20 / +0.24%
|
83.30
|
84.00
|
82.50
|
83.40
|
83.30
|
67.49
|
542,070
|
|
|
12/2/2020
|
+0.20 / +0.24%
|
83.00
|
84.00
|
82.00
|
83.20
|
83.28
|
67.32
|
741,130
|
|
|
12/1/2020
|
+1.00 / +1.22%
|
80.50
|
83.00
|
80.50
|
83.00
|
82.00
|
67.16
|
1,051,590
|
|
|
11/30/2020
|
-1.70 / -2.03%
|
82.10
|
83.50
|
81.70
|
82.00
|
82.06
|
66.35
|
964,680
|
|
|
11/27/2020
|
0.00 / 0.00%
|
83.70
|
83.70
|
82.80
|
83.70
|
83.34
|
67.73
|
1,020,570
|
|
|
11/26/2020
|
+1.40 / +1.70%
|
81.70
|
83.90
|
81.60
|
83.70
|
82.46
|
67.73
|
1,530,660
|
|
|
11/25/2020
|
+0.30 / +0.37%
|
82.00
|
83.00
|
82.00
|
82.30
|
82.47
|
66.60
|
1,806,650
|
|
|
11/24/2020
|
-1.10 / -1.32%
|
83.10
|
83.10
|
80.00
|
82.00
|
82.04
|
66.35
|
679,550
|
|
|
11/23/2020
|
+1.10 / +1.34%
|
82.00
|
83.40
|
82.00
|
83.10
|
82.64
|
67.24
|
871,370
|
|
|
11/20/2020
|
0.00 / 0.00%
|
81.70
|
83.90
|
81.10
|
82.00
|
81.86
|
66.35
|
1,166,780
|
|
|
11/19/2020
|
-0.90 / -1.09%
|
83.00
|
83.40
|
81.00
|
82.00
|
81.88
|
66.35
|
1,205,410
|
|
|
11/18/2020
|
-2.10 / -2.47%
|
85.10
|
85.10
|
82.70
|
82.90
|
83.34
|
67.08
|
985,490
|
|
|
11/17/2020
|
+1.10 / +1.31%
|
84.00
|
85.90
|
83.80
|
85.00
|
84.40
|
68.78
|
813,710
|
|
|
11/16/2020
|
-6.20 / -6.88%
|
89.50
|
90.10
|
83.90
|
83.90
|
85.96
|
67.89
|
2,454,980
|
|
|
11/13/2020
|
-3.00 / -3.22%
|
92.70
|
92.70
|
89.90
|
90.10
|
90.59
|
72.91
|
1,094,470
|
|
|
11/12/2020
|
-2.30 / -2.41%
|
95.50
|
95.50
|
93.10
|
93.10
|
94.10
|
75.34
|
484,080
|
|
|
11/11/2020
|
0.00 / 0.00%
|
93.70
|
95.40
|
92.00
|
95.40
|
94.63
|
77.20
|
2,025,450
|
|
|
11/10/2020
|
-0.20 / -0.21%
|
96.00
|
98.00
|
94.90
|
95.40
|
95.43
|
77.20
|
3,489,650
|
|
|
11/9/2020
|
+5.70 / +6.34%
|
90.00
|
95.60
|
89.80
|
95.60
|
92.57
|
77.36
|
2,470,010
|
|
|
11/6/2020
|
+2.00 / +2.28%
|
87.80
|
89.90
|
87.00
|
89.90
|
88.96
|
72.75
|
1,218,300
|
|
|
11/5/2020
|
+3.70 / +4.39%
|
84.50
|
87.90
|
83.80
|
87.90
|
86.68
|
71.13
|
1,794,890
|
|
|
11/4/2020
|
+0.20 / +0.24%
|
84.00
|
84.70
|
83.10
|
84.20
|
84.27
|
68.13
|
2,008,660
|
|
|
11/3/2020
|
-0.50 / -0.59%
|
84.00
|
84.30
|
83.20
|
84.00
|
83.88
|
67.97
|
3,178,300
|
|
|
11/2/2020
|
+0.50 / +0.60%
|
84.00
|
84.50
|
82.30
|
84.50
|
84.10
|
68.38
|
3,845,900
|
|
|
10/30/2020
|
0.00 / 0.00%
|
82.20
|
84.00
|
79.50
|
84.00
|
82.37
|
67.97
|
4,060,060
|
|
|
10/29/2020
|
-2.00 / -2.33%
|
83.00
|
85.00
|
80.00
|
84.00
|
83.26
|
67.97
|
6,707,870
|
|
|
10/28/2020
|
-1.90 / -2.16%
|
87.80
|
87.80
|
84.20
|
86.00
|
86.73
|
69.59
|
4,661,980
|
|
|
10/27/2020
|
0.00 / 0.00%
|
88.00
|
89.00
|
85.00
|
87.90
|
87.43
|
71.13
|
4,042,910
|
|
|
10/26/2020
|
+1.90 / +2.21%
|
84.70
|
87.90
|
84.70
|
87.90
|
87.22
|
71.13
|
4,666,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|