|
|
Closing price on 5/25/2021
|
|
| Open |
111.50 |
| High |
115.50 |
| Low |
111.00 |
| Volume |
2,685,000 |
| Split-adjusted Price |
93.03 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
+1.60 / +1.43%
|
111.50
|
115.50
|
111.00
|
113.60
|
113.29
|
93.03
|
2,685,000
|
|
|
5/24/2021
|
+0.10 / +0.09%
|
111.90
|
113.60
|
111.00
|
112.00
|
111.89
|
91.72
|
2,402,900
|
|
|
5/21/2021
|
-1.70 / -1.50%
|
112.50
|
113.80
|
111.60
|
111.90
|
112.40
|
91.63
|
2,584,400
|
|
|
5/20/2021
|
+5.60 / +5.19%
|
109.00
|
114.00
|
107.90
|
113.60
|
110.74
|
93.03
|
2,826,500
|
|
|
5/19/2021
|
+2.90 / +2.76%
|
106.00
|
109.00
|
105.10
|
108.00
|
107.53
|
88.44
|
2,094,300
|
|
|
5/18/2021
|
+0.90 / +0.86%
|
106.00
|
110.00
|
104.80
|
105.10
|
104.80
|
86.06
|
3,102,600
|
|
|
5/17/2021
|
-3.90 / -3.61%
|
109.00
|
109.50
|
104.20
|
104.20
|
104.20
|
85.33
|
2,365,200
|
|
|
5/14/2021
|
+5.10 / +4.95%
|
103.80
|
110.00
|
103.80
|
108.10
|
108.02
|
88.52
|
3,809,800
|
|
|
5/13/2021
|
-1.00 / -0.96%
|
103.70
|
104.80
|
102.80
|
103.00
|
103.73
|
84.35
|
2,447,100
|
|
|
5/12/2021
|
+2.50 / +2.46%
|
101.50
|
105.00
|
101.50
|
104.00
|
103.38
|
85.16
|
2,454,800
|
|
|
5/11/2021
|
-0.10 / -0.10%
|
104.00
|
105.80
|
101.50
|
101.50
|
104.51
|
83.12
|
3,396,000
|
|
|
5/10/2021
|
+6.60 / +6.95%
|
97.40
|
101.60
|
96.50
|
101.60
|
99.15
|
83.20
|
3,939,900
|
|
|
5/7/2021
|
-0.60 / -0.63%
|
95.10
|
96.60
|
94.30
|
95.00
|
95.30
|
77.79
|
2,596,600
|
|
|
5/6/2021
|
-0.40 / -0.42%
|
96.00
|
97.60
|
95.60
|
95.60
|
96.48
|
78.29
|
1,529,000
|
|
|
5/5/2021
|
+0.10 / +0.10%
|
95.90
|
98.90
|
95.80
|
96.00
|
96.75
|
78.61
|
1,968,700
|
|
|
5/4/2021
|
-2.10 / -2.14%
|
98.00
|
98.00
|
95.10
|
95.90
|
96.41
|
78.53
|
2,322,900
|
|
|
4/29/2021
|
-1.00 / -1.01%
|
99.20
|
99.40
|
97.00
|
98.00
|
98.27
|
80.25
|
1,803,600
|
|
|
4/28/2021
|
+1.00 / +1.02%
|
98.00
|
99.80
|
97.50
|
99.00
|
98.60
|
81.07
|
1,859,800
|
|
|
4/27/2021
|
+3.00 / +3.16%
|
95.00
|
98.60
|
93.60
|
98.00
|
96.35
|
80.25
|
2,383,000
|
|
|
4/26/2021
|
-5.00 / -5.00%
|
101.50
|
101.70
|
95.00
|
95.00
|
98.13
|
77.79
|
5,204,400
|
|
|
4/23/2021
|
+1.80 / +1.83%
|
98.20
|
101.50
|
96.00
|
100.00
|
97.76
|
81.89
|
5,010,500
|
|
|
4/22/2021
|
-7.30 / -6.92%
|
104.00
|
107.40
|
98.20
|
98.20
|
102.65
|
80.41
|
3,674,400
|
|
|
4/20/2021
|
-1.60 / -1.49%
|
107.10
|
111.50
|
104.10
|
105.50
|
108.18
|
86.39
|
4,290,600
|
|
|
4/19/2021
|
+7.00 / +6.99%
|
101.50
|
107.10
|
99.40
|
107.10
|
104.45
|
87.70
|
6,660,900
|
|
|
4/16/2021
|
+0.10 / +0.10%
|
99.80
|
101.50
|
95.20
|
100.10
|
99.20
|
81.97
|
3,097,750
|
|
|
4/15/2021
|
-0.70 / -0.70%
|
103.50
|
105.00
|
100.00
|
100.00
|
103.38
|
81.89
|
2,903,400
|
|
|
4/14/2021
|
+6.50 / +6.90%
|
94.60
|
100.70
|
93.70
|
100.70
|
98.26
|
82.46
|
6,637,200
|
|
|
4/13/2021
|
+2.30 / +2.50%
|
92.60
|
96.00
|
92.00
|
94.20
|
94.46
|
77.14
|
11,931,000
|
|
|
4/12/2021
|
-0.20 / -0.22%
|
92.10
|
92.50
|
91.40
|
91.90
|
91.85
|
75.26
|
2,691,200
|
|
|
4/9/2021
|
-0.90 / -0.97%
|
92.80
|
92.80
|
91.60
|
92.10
|
92.31
|
75.42
|
1,062,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|