|
|
Closing price on 2/19/2021
|
|
| Open |
93.60 |
| High |
95.50 |
| Low |
93.60 |
| Volume |
1,419,300 |
| Split-adjusted Price |
77.71 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2021
|
-0.20 / -0.21%
|
93.60
|
95.50
|
93.60
|
94.90
|
94.86
|
77.71
|
1,419,300
|
|
|
2/18/2021
|
+3.10 / +3.37%
|
92.00
|
96.00
|
91.00
|
95.10
|
93.94
|
77.88
|
4,798,800
|
|
|
2/17/2021
|
+3.30 / +3.72%
|
89.80
|
92.00
|
88.80
|
92.00
|
90.76
|
75.34
|
2,272,900
|
|
|
2/9/2021
|
+3.10 / +3.62%
|
86.00
|
89.60
|
85.10
|
88.70
|
87.53
|
72.64
|
1,783,800
|
|
|
2/8/2021
|
-4.00 / -4.46%
|
89.60
|
89.90
|
84.00
|
85.60
|
86.41
|
70.10
|
2,360,800
|
|
|
2/5/2021
|
+0.10 / +0.11%
|
89.50
|
90.00
|
89.10
|
89.60
|
89.62
|
73.37
|
1,286,900
|
|
|
2/4/2021
|
+0.60 / +0.67%
|
88.00
|
90.50
|
87.50
|
89.50
|
89.04
|
73.29
|
1,641,200
|
|
|
2/3/2021
|
+4.90 / +5.83%
|
85.50
|
89.00
|
85.50
|
88.90
|
87.04
|
72.80
|
1,539,300
|
|
|
2/2/2021
|
+2.00 / +2.44%
|
82.00
|
85.00
|
80.00
|
84.00
|
82.58
|
68.79
|
2,320,300
|
|
|
2/1/2021
|
-3.50 / -4.09%
|
85.90
|
88.30
|
81.00
|
82.00
|
85.58
|
67.15
|
1,814,400
|
|
|
1/29/2021
|
+0.20 / +0.23%
|
80.50
|
91.00
|
80.50
|
85.50
|
85.61
|
70.01
|
2,838,500
|
|
|
1/28/2021
|
-6.40 / -6.98%
|
85.30
|
89.40
|
85.30
|
85.30
|
85.30
|
69.85
|
4,302,800
|
|
|
1/27/2021
|
-3.80 / -3.98%
|
94.50
|
94.80
|
90.20
|
91.70
|
92.36
|
75.09
|
2,243,700
|
|
|
1/26/2021
|
-1.50 / -1.55%
|
98.20
|
98.20
|
91.30
|
95.50
|
95.87
|
78.20
|
2,475,200
|
|
|
1/25/2021
|
+3.70 / +3.97%
|
95.00
|
98.00
|
94.00
|
97.00
|
97.00
|
79.43
|
3,869,900
|
|
|
1/22/2021
|
+1.80 / +1.97%
|
92.00
|
95.20
|
91.00
|
93.30
|
92.75
|
76.40
|
3,060,300
|
|
|
1/21/2021
|
+0.60 / +0.66%
|
91.50
|
92.10
|
89.40
|
91.50
|
90.97
|
74.93
|
4,560,500
|
|
|
1/20/2021
|
0.00 / 0.00%
|
91.50
|
91.80
|
86.00
|
90.90
|
89.84
|
74.44
|
2,394,800
|
|
|
1/19/2021
|
-4.20 / -4.42%
|
95.80
|
95.80
|
88.50
|
90.90
|
91.39
|
74.44
|
3,198,650
|
|
|
1/18/2021
|
+2.10 / +2.26%
|
95.00
|
98.10
|
94.90
|
95.10
|
96.15
|
77.88
|
3,740,700
|
|
|
1/15/2021
|
+0.70 / +0.76%
|
93.00
|
93.40
|
92.50
|
93.00
|
92.93
|
76.16
|
21,803,233
|
|
|
1/14/2021
|
-1.00 / -1.07%
|
93.20
|
93.30
|
91.70
|
92.30
|
92.41
|
75.58
|
1,447,400
|
|
|
1/13/2021
|
-0.70 / -0.74%
|
94.20
|
94.30
|
92.70
|
93.30
|
93.32
|
76.40
|
10,264,010
|
|
|
1/12/2021
|
-0.10 / -0.11%
|
94.10
|
94.30
|
93.10
|
94.00
|
93.91
|
76.98
|
1,830,900
|
|
|
1/11/2021
|
+1.00 / +1.07%
|
93.20
|
95.50
|
93.20
|
94.10
|
93.30
|
77.06
|
2,553,900
|
|
|
1/8/2021
|
+1.10 / +1.20%
|
93.00
|
94.40
|
92.00
|
93.10
|
93.20
|
76.24
|
2,639,600
|
|
|
1/7/2021
|
+3.70 / +4.19%
|
88.30
|
92.50
|
88.30
|
92.00
|
90.68
|
75.34
|
3,310,400
|
|
|
1/6/2021
|
-1.00 / -1.12%
|
89.30
|
91.00
|
88.00
|
88.30
|
89.40
|
72.31
|
2,344,400
|
|
|
1/5/2021
|
+0.40 / +0.45%
|
89.00
|
90.00
|
88.10
|
89.30
|
88.82
|
73.13
|
1,374,800
|
|
|
1/4/2021
|
0.00 / 0.00%
|
91.00
|
91.00
|
88.90
|
88.90
|
90.58
|
72.80
|
1,915,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|