|
|
Closing price on 5/23/2018
|
|
| Open |
83.20 |
| High |
85.20 |
| Low |
83.00 |
| Volume |
1,469,580 |
| Split-adjusted Price |
68.78 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2018
|
0.00 / 0.00%
|
83.20
|
85.20
|
83.00
|
85.00
|
84.45
|
68.78
|
1,469,580
|
|
|
5/22/2018
|
-4.00 / -4.49%
|
88.00
|
89.90
|
82.80
|
85.00
|
84.69
|
68.78
|
1,126,390
|
|
|
5/21/2018
|
-3.50 / -3.78%
|
92.50
|
93.50
|
89.00
|
89.00
|
91.63
|
72.02
|
495,850
|
|
|
5/18/2018
|
+5.50 / +6.32%
|
88.00
|
92.50
|
87.50
|
92.50
|
88.97
|
74.85
|
885,640
|
|
|
5/17/2018
|
-5.90 / -6.35%
|
92.70
|
93.90
|
87.00
|
87.00
|
89.94
|
70.40
|
1,142,920
|
|
|
5/16/2018
|
-3.30 / -3.43%
|
96.20
|
96.20
|
92.60
|
92.90
|
94.20
|
75.17
|
461,650
|
|
|
5/15/2018
|
-1.80 / -1.84%
|
99.00
|
99.40
|
96.00
|
96.20
|
98.46
|
77.84
|
738,890
|
|
|
5/14/2018
|
+4.10 / +4.37%
|
94.50
|
98.50
|
93.50
|
98.00
|
96.11
|
79.30
|
1,510,620
|
|
|
5/11/2018
|
-0.10 / -0.11%
|
94.00
|
94.80
|
92.50
|
93.90
|
93.60
|
75.98
|
408,610
|
|
|
5/10/2018
|
-1.00 / -1.05%
|
95.00
|
96.50
|
92.00
|
94.00
|
94.40
|
76.06
|
623,530
|
|
|
5/9/2018
|
-2.00 / -2.06%
|
97.00
|
98.00
|
94.50
|
95.00
|
96.65
|
76.87
|
1,073,950
|
|
|
5/8/2018
|
+0.50 / +0.52%
|
96.50
|
98.50
|
93.10
|
97.00
|
97.73
|
78.49
|
977,860
|
|
|
5/7/2018
|
+5.00 / +5.46%
|
91.50
|
97.00
|
91.00
|
96.50
|
94.47
|
78.09
|
687,860
|
|
|
5/4/2018
|
-0.50 / -0.54%
|
92.00
|
93.90
|
90.60
|
91.50
|
91.95
|
74.04
|
452,810
|
|
|
5/3/2018
|
-1.40 / -1.50%
|
93.40
|
93.50
|
91.50
|
92.00
|
92.48
|
74.45
|
1,148,110
|
|
|
5/2/2018
|
+1.60 / +1.74%
|
92.50
|
93.70
|
91.80
|
93.40
|
92.73
|
75.58
|
896,400
|
|
|
4/27/2018
|
+2.60 / +2.91%
|
87.30
|
93.00
|
87.00
|
91.80
|
91.00
|
74.28
|
1,050,790
|
|
|
4/26/2018
|
-6.60 / -6.89%
|
95.00
|
95.00
|
89.10
|
89.20
|
91.02
|
72.18
|
1,865,210
|
|
|
4/24/2018
|
+0.80 / +0.84%
|
95.00
|
96.00
|
89.00
|
95.80
|
94.04
|
77.52
|
1,546,180
|
|
|
4/23/2018
|
-1.20 / -1.25%
|
96.20
|
98.00
|
94.00
|
95.00
|
95.27
|
76.87
|
1,490,560
|
|
|
4/20/2018
|
+3.20 / +3.44%
|
90.50
|
96.20
|
86.80
|
96.20
|
90.02
|
77.84
|
2,602,900
|
|
|
4/19/2018
|
-7.00 / -7.00%
|
100.00
|
100.00
|
93.00
|
93.00
|
95.31
|
75.25
|
2,333,260
|
|
|
4/18/2018
|
-4.00 / -3.85%
|
104.00
|
105.00
|
99.10
|
100.00
|
101.14
|
80.92
|
1,888,500
|
|
|
4/17/2018
|
-0.30 / -0.29%
|
106.00
|
106.00
|
103.50
|
104.00
|
104.50
|
84.16
|
1,307,510
|
|
|
4/16/2018
|
+1.80 / +1.76%
|
104.00
|
106.80
|
103.50
|
104.30
|
104.86
|
84.40
|
24,269,911
|
|
|
4/13/2018
|
+0.50 / +0.49%
|
102.00
|
103.30
|
100.00
|
102.50
|
101.64
|
82.94
|
16,706,610
|
|
|
4/12/2018
|
+4.00 / +4.08%
|
98.00
|
102.80
|
97.00
|
102.00
|
100.02
|
82.54
|
755,630
|
|
|
4/11/2018
|
-7.00 / -6.67%
|
105.00
|
106.50
|
98.00
|
98.00
|
101.69
|
79.30
|
1,737,420
|
|
|
4/10/2018
|
-2.00 / -1.87%
|
109.00
|
109.00
|
104.10
|
105.00
|
105.64
|
84.97
|
1,228,280
|
|
|
4/9/2018
|
+0.20 / +0.19%
|
105.00
|
109.80
|
102.00
|
107.00
|
104.54
|
86.58
|
2,072,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|