|
|
Closing price on 6/18/2019
|
|
| Open |
83.40 |
| High |
83.70 |
| Low |
81.60 |
| Volume |
813,100 |
| Split-adjusted Price |
66.35 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2019
|
-1.50 / -1.80%
|
83.40
|
83.70
|
81.60
|
82.00
|
82.69
|
66.35
|
813,100
|
|
|
6/17/2019
|
-0.70 / -0.83%
|
83.30
|
84.80
|
83.00
|
83.50
|
83.45
|
67.57
|
3,743,840
|
|
|
6/14/2019
|
-0.30 / -0.36%
|
85.00
|
85.00
|
83.60
|
84.20
|
84.32
|
68.13
|
323,270
|
|
|
6/13/2019
|
-0.50 / -0.59%
|
85.00
|
86.20
|
84.30
|
84.50
|
84.64
|
68.38
|
586,480
|
|
|
6/12/2019
|
-1.00 / -1.16%
|
86.50
|
86.50
|
85.00
|
85.00
|
85.53
|
68.78
|
10,723,690
|
|
|
6/11/2019
|
-0.70 / -0.81%
|
86.70
|
86.80
|
86.00
|
86.00
|
86.34
|
69.59
|
326,860
|
|
|
6/10/2019
|
+0.70 / +0.81%
|
87.00
|
87.00
|
85.60
|
86.70
|
86.40
|
70.16
|
435,320
|
|
|
6/7/2019
|
+0.80 / +0.94%
|
85.50
|
86.90
|
85.00
|
86.00
|
85.91
|
69.59
|
293,020
|
|
|
6/6/2019
|
+0.20 / +0.24%
|
84.60
|
85.50
|
84.60
|
85.20
|
84.95
|
68.94
|
479,610
|
|
|
6/5/2019
|
0.00 / 0.00%
|
85.90
|
85.90
|
85.00
|
85.00
|
85.51
|
68.78
|
214,360
|
|
|
6/4/2019
|
0.00 / 0.00%
|
85.00
|
85.60
|
83.50
|
85.00
|
84.42
|
68.78
|
411,580
|
|
|
6/3/2019
|
-0.80 / -0.93%
|
85.80
|
86.40
|
85.00
|
85.00
|
85.45
|
68.78
|
474,040
|
|
|
5/31/2019
|
+0.30 / +0.35%
|
85.60
|
86.80
|
85.60
|
85.80
|
86.17
|
69.43
|
463,440
|
|
|
5/30/2019
|
-1.80 / -2.06%
|
87.30
|
87.80
|
85.50
|
85.50
|
86.89
|
69.19
|
309,190
|
|
|
5/29/2019
|
+0.30 / +0.34%
|
86.60
|
87.70
|
86.50
|
87.30
|
86.97
|
70.64
|
415,090
|
|
|
5/28/2019
|
-1.40 / -1.58%
|
88.00
|
88.50
|
86.50
|
87.00
|
87.00
|
70.40
|
1,113,700
|
|
|
5/27/2019
|
+1.20 / +1.38%
|
87.10
|
88.80
|
87.10
|
88.40
|
88.24
|
71.53
|
1,446,080
|
|
|
5/24/2019
|
-2.80 / -3.11%
|
90.00
|
90.50
|
87.20
|
87.20
|
88.83
|
70.56
|
895,290
|
|
|
5/23/2019
|
0.00 / 0.00%
|
89.80
|
90.80
|
89.00
|
90.00
|
90.05
|
72.83
|
848,760
|
|
|
5/22/2019
|
-1.30 / -1.42%
|
91.30
|
91.60
|
89.80
|
90.00
|
90.56
|
72.83
|
1,436,920
|
|
|
5/21/2019
|
+3.30 / +3.75%
|
88.00
|
91.60
|
88.00
|
91.30
|
90.72
|
73.88
|
1,202,160
|
|
|
5/20/2019
|
+1.50 / +1.73%
|
86.60
|
88.20
|
86.50
|
88.00
|
87.33
|
71.21
|
446,980
|
|
|
5/17/2019
|
-0.50 / -0.57%
|
86.20
|
87.80
|
86.20
|
86.50
|
86.56
|
70.00
|
592,570
|
|
|
5/16/2019
|
-0.80 / -0.91%
|
87.80
|
88.30
|
87.00
|
87.00
|
87.50
|
70.40
|
531,320
|
|
|
5/15/2019
|
+1.30 / +1.50%
|
86.50
|
88.50
|
86.50
|
87.80
|
87.44
|
71.05
|
582,520
|
|
|
5/14/2019
|
-0.20 / -0.23%
|
84.10
|
87.80
|
84.10
|
86.50
|
86.35
|
70.00
|
427,800
|
|
|
5/13/2019
|
-0.80 / -0.91%
|
87.50
|
87.90
|
86.70
|
86.70
|
87.25
|
70.16
|
401,940
|
|
|
5/10/2019
|
-0.20 / -0.23%
|
87.10
|
88.30
|
87.10
|
87.50
|
87.90
|
70.80
|
806,060
|
|
|
5/9/2019
|
-0.10 / -0.11%
|
87.80
|
88.20
|
87.50
|
87.70
|
87.82
|
70.97
|
706,600
|
|
|
5/8/2019
|
-0.10 / -0.11%
|
87.00
|
88.50
|
87.00
|
87.80
|
87.73
|
71.05
|
1,409,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|