|
|
Closing price on 6/18/2021
|
|
| Open |
105.40 |
| High |
107.00 |
| Low |
103.00 |
| Volume |
1,530,800 |
| Split-adjusted Price |
87.21 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2021
|
+3.50 / +3.40%
|
105.40
|
107.00
|
103.00
|
106.50
|
104.94
|
87.21
|
1,530,800
|
|
|
6/17/2021
|
-1.20 / -1.15%
|
103.00
|
106.00
|
103.00
|
103.00
|
103.80
|
84.35
|
1,384,400
|
|
|
6/16/2021
|
-2.30 / -2.16%
|
106.00
|
107.00
|
104.00
|
104.20
|
105.85
|
85.33
|
1,031,500
|
|
|
6/15/2021
|
-0.40 / -0.37%
|
107.00
|
107.90
|
106.20
|
106.50
|
107.10
|
87.21
|
994,300
|
|
|
6/14/2021
|
+0.90 / +0.85%
|
107.00
|
108.00
|
105.00
|
106.90
|
106.92
|
87.54
|
1,508,600
|
|
|
6/11/2021
|
+2.90 / +2.81%
|
103.10
|
106.10
|
103.00
|
106.00
|
104.17
|
86.80
|
1,791,100
|
|
|
6/10/2021
|
-1.40 / -1.34%
|
104.00
|
104.90
|
103.00
|
103.10
|
103.61
|
84.43
|
876,600
|
|
|
6/9/2021
|
+0.50 / +0.48%
|
103.00
|
105.00
|
103.00
|
104.50
|
103.96
|
85.57
|
1,250,000
|
|
|
6/8/2021
|
-0.50 / -0.48%
|
104.60
|
106.70
|
104.00
|
104.00
|
105.47
|
85.16
|
1,589,500
|
|
|
6/7/2021
|
-2.80 / -2.61%
|
107.00
|
107.30
|
104.00
|
104.50
|
105.33
|
85.57
|
905,600
|
|
|
6/4/2021
|
+2.30 / +2.19%
|
104.50
|
107.30
|
103.00
|
107.30
|
104.00
|
87.87
|
1,885,500
|
|
|
6/3/2021
|
-0.70 / -0.66%
|
105.60
|
105.70
|
103.00
|
105.00
|
103.90
|
85.98
|
2,624,700
|
|
|
6/2/2021
|
-1.30 / -1.21%
|
108.20
|
108.50
|
105.50
|
105.70
|
106.84
|
86.56
|
1,867,800
|
|
|
6/1/2021
|
-3.10 / -2.82%
|
110.00
|
110.00
|
104.70
|
107.00
|
106.47
|
87.62
|
2,426,200
|
|
|
5/31/2021
|
-2.40 / -2.13%
|
112.00
|
112.20
|
109.50
|
110.10
|
110.30
|
90.16
|
1,011,700
|
|
|
5/28/2021
|
+2.50 / +2.27%
|
110.00
|
112.50
|
108.60
|
112.50
|
109.83
|
92.12
|
2,045,800
|
|
|
5/27/2021
|
-3.60 / -3.17%
|
113.60
|
113.80
|
105.70
|
110.00
|
111.96
|
90.08
|
1,892,200
|
|
|
5/26/2021
|
0.00 / 0.00%
|
114.00
|
114.00
|
112.00
|
113.60
|
112.90
|
93.03
|
1,459,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|