|
Closing price on 12/6/2019
|
|
| Open |
61.50 |
| High |
63.70 |
| Low |
61.30 |
| Volume |
1,617,700 |
| Split-adjusted Price |
50.57 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2019
|
+0.50 / +0.66%
|
76.00
|
76.50
|
75.70
|
76.50
|
76.24
|
61.90
|
1,219,940
|
|
|
11/6/2019
|
0.00 / 0.00%
|
75.90
|
76.70
|
75.90
|
76.00
|
76.19
|
61.50
|
537,760
|
|
|
11/5/2019
|
-0.30 / -0.39%
|
76.30
|
76.40
|
75.60
|
76.00
|
76.01
|
61.50
|
986,170
|
|
|
11/4/2019
|
+0.60 / +0.79%
|
76.20
|
77.10
|
76.20
|
76.30
|
76.46
|
61.74
|
927,990
|
|
|
11/1/2019
|
+1.50 / +2.02%
|
74.50
|
76.00
|
74.50
|
75.70
|
75.41
|
61.26
|
1,597,000
|
|
|
10/31/2019
|
+0.20 / +0.27%
|
75.00
|
75.30
|
73.80
|
74.20
|
74.61
|
60.04
|
908,640
|
|
|
10/30/2019
|
0.00 / 0.00%
|
74.60
|
74.80
|
73.80
|
74.00
|
74.07
|
59.88
|
638,330
|
|
|
10/29/2019
|
-0.50 / -0.67%
|
74.50
|
74.90
|
74.00
|
74.00
|
74.34
|
59.88
|
483,230
|
|
|
10/28/2019
|
-0.10 / -0.13%
|
74.70
|
75.00
|
74.50
|
74.50
|
74.73
|
60.28
|
502,510
|
|
|