|
Closing price on 8/22/2019
|
|
| Open |
77.00 |
| High |
78.00 |
| Low |
76.50 |
| Volume |
398,850 |
| Split-adjusted Price |
63.12 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2019
|
+1.00 / +1.30%
|
77.00
|
78.00
|
76.50
|
78.00
|
77.45
|
63.12
|
398,850
|
|
|
8/21/2019
|
+0.80 / +1.05%
|
75.60
|
77.30
|
75.60
|
77.00
|
76.77
|
62.31
|
398,000
|
|
|
8/20/2019
|
-0.90 / -1.17%
|
77.00
|
77.00
|
76.00
|
76.20
|
76.36
|
61.66
|
756,670
|
|
|
8/19/2019
|
+0.10 / +0.13%
|
77.00
|
77.50
|
76.80
|
77.10
|
77.12
|
62.39
|
291,070
|
|
|
8/16/2019
|
+0.90 / +1.18%
|
75.20
|
77.50
|
75.20
|
77.00
|
76.85
|
62.31
|
465,450
|
|
|
8/15/2019
|
+0.50 / +0.66%
|
75.10
|
76.10
|
74.60
|
76.10
|
75.53
|
61.58
|
487,060
|
|
|
8/14/2019
|
0.00 / 0.00%
|
76.50
|
76.50
|
75.60
|
75.60
|
75.93
|
61.18
|
540,630
|
|
|
8/13/2019
|
-0.40 / -0.53%
|
76.00
|
76.00
|
74.90
|
75.60
|
75.35
|
61.18
|
822,420
|
|
|
8/12/2019
|
-0.10 / -0.13%
|
76.00
|
76.50
|
75.50
|
76.00
|
76.01
|
61.50
|
627,990
|
|
|
8/9/2019
|
+1.30 / +1.74%
|
74.90
|
76.40
|
74.90
|
76.10
|
75.97
|
61.58
|
459,400
|
|
|
8/8/2019
|
0.00 / 0.00%
|
73.60
|
74.80
|
72.80
|
74.80
|
73.75
|
60.53
|
900,350
|
|
|
8/7/2019
|
-0.20 / -0.27%
|
75.00
|
76.40
|
73.60
|
74.80
|
74.79
|
60.53
|
2,322,789
|
|
|
8/6/2019
|
-1.80 / -2.34%
|
76.50
|
76.60
|
74.70
|
75.00
|
75.22
|
60.69
|
1,021,670
|
|
|
8/5/2019
|
-2.20 / -2.78%
|
78.20
|
79.00
|
76.80
|
76.80
|
77.48
|
62.15
|
794,840
|
|
|
8/2/2019
|
-1.10 / -1.37%
|
79.00
|
80.00
|
79.00
|
79.00
|
79.43
|
63.93
|
569,932
|
|
|
8/1/2019
|
+0.10 / +0.13%
|
80.00
|
80.70
|
79.90
|
80.10
|
80.22
|
64.82
|
367,740
|
|
|
7/31/2019
|
+0.10 / +0.13%
|
79.00
|
80.00
|
78.60
|
80.00
|
79.25
|
64.74
|
804,170
|
|
|
7/30/2019
|
-1.10 / -1.36%
|
81.00
|
81.10
|
79.90
|
79.90
|
80.28
|
64.65
|
345,050
|
|
|
7/29/2019
|
+0.10 / +0.12%
|
80.70
|
81.00
|
80.10
|
81.00
|
80.55
|
65.54
|
418,150
|
|
|
7/26/2019
|
+0.10 / +0.12%
|
80.80
|
80.90
|
79.90
|
80.90
|
80.26
|
65.46
|
364,360
|
|
|
7/25/2019
|
+0.10 / +0.12%
|
80.30
|
81.30
|
79.90
|
80.80
|
80.70
|
65.38
|
322,150
|
|
|
7/24/2019
|
+1.10 / +1.38%
|
79.90
|
80.90
|
79.60
|
80.70
|
80.29
|
65.30
|
523,110
|
|
|
7/23/2019
|
+0.40 / +0.51%
|
78.20
|
79.70
|
78.00
|
79.60
|
79.06
|
64.41
|
856,340
|
|
|
7/22/2019
|
+1.50 / +1.93%
|
77.70
|
79.90
|
77.70
|
79.20
|
78.84
|
64.09
|
473,610
|
|
|
7/19/2019
|
+1.90 / +2.51%
|
76.00
|
77.80
|
75.80
|
77.70
|
76.92
|
62.87
|
512,090
|
|
|
7/18/2019
|
-4.00 / -5.01%
|
78.90
|
80.00
|
75.00
|
75.80
|
76.68
|
61.34
|
1,683,640
|
|
|
7/17/2019
|
-0.60 / -0.75%
|
80.70
|
80.70
|
79.50
|
79.80
|
79.97
|
64.57
|
543,700
|
|
|
7/16/2019
|
+0.50 / +0.63%
|
80.00
|
80.90
|
80.00
|
80.40
|
80.48
|
65.06
|
1,077,140
|
|
|
7/15/2019
|
-1.60 / -1.96%
|
81.50
|
81.50
|
79.40
|
79.90
|
80.20
|
64.65
|
679,300
|
|
|
7/12/2019
|
-1.00 / -1.21%
|
82.50
|
83.80
|
81.50
|
81.50
|
82.09
|
65.95
|
512,220
|
|
|