|
|
Closing price on 8/14/2025
|
|
| Open |
86.60 |
| High |
86.80 |
| Low |
83.80 |
| Volume |
13,527,300 |
| Split-adjusted Price |
84.80 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2025
|
-1.10 / -1.28%
|
86.60
|
86.80
|
83.80
|
84.80
|
84.84
|
84.80
|
13,527,300
|
|
|
8/13/2025
|
+2.30 / +2.75%
|
84.40
|
87.40
|
82.10
|
85.90
|
84.70
|
85.90
|
24,211,400
|
|
|
8/12/2025
|
+1.60 / +1.95%
|
85.00
|
86.00
|
82.30
|
83.60
|
84.23
|
83.60
|
13,597,900
|
|
|
8/11/2025
|
+5.30 / +6.91%
|
77.90
|
82.00
|
77.80
|
82.00
|
81.38
|
82.00
|
30,221,100
|
|
|
8/8/2025
|
+0.50 / +0.66%
|
76.50
|
77.70
|
75.60
|
76.70
|
76.64
|
76.70
|
11,735,100
|
|
|
8/7/2025
|
+0.20 / +0.26%
|
76.40
|
77.80
|
75.80
|
76.20
|
76.52
|
76.20
|
10,275,900
|
|
|
8/6/2025
|
+1.40 / +1.88%
|
75.60
|
76.80
|
75.20
|
76.00
|
75.92
|
76.00
|
10,014,000
|
|
|
8/5/2025
|
+0.70 / +0.95%
|
74.00
|
77.20
|
73.50
|
74.60
|
75.36
|
74.60
|
19,433,200
|
|
|
8/4/2025
|
+1.40 / +1.93%
|
72.10
|
74.00
|
71.80
|
73.90
|
73.04
|
73.90
|
6,017,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
72.30
|
72.50
|
71.10
|
72.50
|
71.82
|
72.50
|
6,555,500
|
|
|
7/31/2025
|
-0.50 / -0.68%
|
73.10
|
73.40
|
70.80
|
72.50
|
71.82
|
72.50
|
9,196,600
|
|
|
7/30/2025
|
+0.80 / +1.11%
|
73.00
|
73.50
|
71.00
|
73.00
|
72.55
|
73.00
|
9,702,500
|
|
|
7/29/2025
|
-5.40 / -6.96%
|
78.50
|
78.50
|
72.20
|
72.20
|
75.58
|
72.20
|
17,409,900
|
|
|
7/28/2025
|
+1.80 / +2.37%
|
76.20
|
78.60
|
75.90
|
77.60
|
77.48
|
77.60
|
12,728,500
|
|
|
7/25/2025
|
-0.20 / -0.26%
|
76.00
|
77.20
|
75.50
|
75.80
|
76.02
|
75.80
|
8,711,800
|
|
|
7/24/2025
|
-1.30 / -1.68%
|
77.50
|
77.50
|
75.40
|
76.00
|
76.41
|
76.00
|
16,440,680
|
|
|
7/23/2025
|
-0.40 / -0.51%
|
78.70
|
79.30
|
77.20
|
77.30
|
77.98
|
77.30
|
8,393,200
|
|
|
7/22/2025
|
+0.20 / +0.26%
|
77.30
|
78.40
|
76.60
|
77.70
|
77.36
|
77.70
|
7,375,500
|
|
|
7/21/2025
|
-1.60 / -2.02%
|
79.60
|
79.80
|
77.50
|
77.50
|
78.48
|
77.50
|
7,866,900
|
|
|
7/18/2025
|
+2.90 / +3.81%
|
76.50
|
81.00
|
76.50
|
79.10
|
79.11
|
79.10
|
15,004,300
|
|
|
7/17/2025
|
+1.20 / +1.60%
|
75.80
|
77.30
|
75.60
|
76.20
|
76.51
|
76.20
|
10,792,700
|
|
|
7/16/2025
|
+0.50 / +0.67%
|
74.30
|
75.50
|
74.00
|
75.00
|
74.67
|
75.00
|
4,169,200
|
|
|
7/15/2025
|
-0.80 / -1.06%
|
75.30
|
76.70
|
74.50
|
74.50
|
75.55
|
74.50
|
9,341,500
|
|
|
7/14/2025
|
-1.20 / -1.57%
|
76.90
|
77.10
|
74.60
|
75.30
|
75.55
|
75.30
|
6,552,400
|
|
|
7/11/2025
|
-0.40 / -0.52%
|
76.80
|
77.50
|
76.10
|
76.50
|
76.77
|
76.50
|
8,284,200
|
|
|
7/10/2025
|
+1.10 / +1.45%
|
76.00
|
78.40
|
75.90
|
76.90
|
77.12
|
76.90
|
12,351,900
|
|
|
7/9/2025
|
+0.20 / +0.26%
|
76.50
|
76.50
|
75.40
|
75.80
|
75.84
|
75.80
|
7,231,700
|
|
|
7/8/2025
|
+0.80 / +1.07%
|
74.90
|
76.20
|
74.60
|
75.60
|
75.24
|
75.60
|
7,088,700
|
|
|
7/7/2025
|
+0.20 / +0.27%
|
75.00
|
75.70
|
74.30
|
74.80
|
74.88
|
74.80
|
5,874,900
|
|
|
7/4/2025
|
+0.10 / +0.13%
|
74.70
|
75.00
|
73.70
|
74.60
|
74.36
|
74.60
|
4,470,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:00:36 PM
|
|
|
|
|