|
Closing price on 4/8/2024
|
|
| Open |
72.10 |
| High |
72.80 |
| Low |
71.70 |
| Volume |
6,976,400 |
| Split-adjusted Price |
71.90 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2024
|
0.00 / 0.00%
|
72.10
|
72.80
|
71.70
|
71.90
|
72.24
|
71.90
|
6,976,400
|
|
|
4/5/2024
|
-1.50 / -2.04%
|
72.80
|
73.20
|
71.90
|
71.90
|
72.55
|
71.90
|
5,609,400
|
|
|
4/4/2024
|
0.00 / 0.00%
|
73.10
|
74.50
|
73.00
|
73.40
|
73.43
|
73.40
|
3,911,100
|
|
|
4/3/2024
|
-1.10 / -1.48%
|
74.50
|
75.40
|
73.20
|
73.40
|
74.07
|
73.40
|
5,146,800
|
|
|
4/2/2024
|
+1.10 / +1.50%
|
73.40
|
75.00
|
73.30
|
74.50
|
74.24
|
74.50
|
5,338,600
|
|
|
4/1/2024
|
-0.80 / -1.08%
|
74.40
|
74.90
|
72.60
|
73.40
|
73.60
|
73.40
|
7,701,100
|
|
|
3/29/2024
|
-1.80 / -2.37%
|
76.50
|
76.50
|
74.20
|
74.20
|
74.72
|
74.20
|
20,708,900
|
|
|
3/28/2024
|
+0.60 / +0.80%
|
76.90
|
77.70
|
75.70
|
76.00
|
76.68
|
76.00
|
6,375,000
|
|
|
3/27/2024
|
+1.40 / +1.89%
|
75.00
|
76.10
|
74.10
|
75.40
|
75.36
|
75.40
|
45,670,706
|
|
|
3/26/2024
|
-1.50 / -1.99%
|
75.90
|
76.20
|
74.00
|
74.00
|
75.14
|
74.00
|
6,508,600
|
|
|
3/25/2024
|
-3.00 / -3.82%
|
78.00
|
78.50
|
75.40
|
75.50
|
76.80
|
75.50
|
10,423,500
|
|
|
3/22/2024
|
+0.50 / +0.64%
|
79.30
|
80.90
|
78.30
|
78.50
|
79.26
|
78.50
|
6,065,600
|
|
|
3/21/2024
|
+0.70 / +0.91%
|
78.50
|
78.80
|
77.60
|
78.00
|
78.17
|
78.00
|
6,563,900
|
|
|
3/20/2024
|
-0.10 / -0.13%
|
77.40
|
77.80
|
76.50
|
77.30
|
77.23
|
77.30
|
5,594,600
|
|
|
3/19/2024
|
-0.50 / -0.64%
|
77.90
|
79.40
|
77.20
|
77.40
|
78.19
|
77.40
|
3,158,300
|
|
|
3/18/2024
|
-0.60 / -0.76%
|
77.80
|
78.90
|
73.90
|
77.90
|
76.20
|
77.90
|
8,327,700
|
|
|
3/15/2024
|
-0.40 / -0.51%
|
78.30
|
79.20
|
76.80
|
78.50
|
77.72
|
78.50
|
10,876,000
|
|
|
3/14/2024
|
-2.00 / -2.47%
|
81.50
|
81.60
|
78.70
|
78.90
|
80.08
|
78.90
|
6,493,200
|
|
|
3/13/2024
|
+2.20 / +2.80%
|
79.00
|
81.00
|
78.90
|
80.90
|
80.13
|
80.90
|
12,034,700
|
|
|
3/12/2024
|
+1.20 / +1.55%
|
77.50
|
79.40
|
77.20
|
78.70
|
78.25
|
78.70
|
6,570,700
|
|
|
3/11/2024
|
-1.00 / -1.27%
|
78.50
|
81.10
|
76.60
|
77.50
|
79.08
|
77.50
|
8,357,800
|
|
|
3/8/2024
|
-2.30 / -2.85%
|
81.00
|
81.00
|
78.00
|
78.50
|
79.30
|
78.50
|
7,454,600
|
|
|
3/7/2024
|
+3.90 / +5.07%
|
77.00
|
80.80
|
76.40
|
80.80
|
78.42
|
80.80
|
8,741,100
|
|
|
3/6/2024
|
+1.20 / +1.59%
|
76.80
|
77.80
|
75.70
|
76.90
|
76.49
|
76.90
|
6,923,400
|
|
|
3/5/2024
|
+4.90 / +6.92%
|
71.20
|
75.70
|
70.90
|
75.70
|
73.79
|
75.70
|
13,059,700
|
|
|
3/4/2024
|
+0.30 / +0.43%
|
70.70
|
71.10
|
69.90
|
70.80
|
70.40
|
70.80
|
8,102,800
|
|
|
3/1/2024
|
+0.10 / +0.14%
|
70.40
|
71.20
|
70.00
|
70.50
|
70.52
|
70.50
|
3,757,800
|
|
|
2/29/2024
|
+2.10 / +3.07%
|
69.40
|
71.50
|
69.10
|
70.40
|
70.60
|
70.40
|
8,297,600
|
|
|
2/28/2024
|
+0.70 / +1.04%
|
68.00
|
68.40
|
67.70
|
68.30
|
68.05
|
68.30
|
3,481,000
|
|
|
2/27/2024
|
+0.90 / +1.35%
|
66.70
|
68.20
|
66.70
|
67.60
|
67.63
|
67.60
|
3,037,600
|
|
|
|