|
|
Closing price on 8/5/2021
|
|
| Open |
135.10 |
| High |
136.90 |
| Low |
134.30 |
| Volume |
1,348,900 |
| Split-adjusted Price |
111.50 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
-1.00 / -0.74%
|
135.10
|
136.90
|
134.30
|
135.00
|
135.12
|
111.50
|
1,348,900
|
|
|
8/4/2021
|
-1.80 / -1.31%
|
137.80
|
138.00
|
135.20
|
136.00
|
136.48
|
112.33
|
1,587,600
|
|
|
8/3/2021
|
+1.60 / +1.17%
|
136.00
|
138.00
|
135.00
|
137.80
|
136.52
|
113.81
|
1,655,500
|
|
|
8/2/2021
|
+2.20 / +1.64%
|
133.80
|
138.00
|
131.00
|
136.20
|
135.47
|
112.49
|
1,268,100
|
|
|
7/30/2021
|
+6.30 / +4.93%
|
128.00
|
136.60
|
127.20
|
134.00
|
132.97
|
110.67
|
2,654,400
|
|
|
7/29/2021
|
+3.20 / +2.57%
|
124.50
|
128.00
|
123.00
|
127.70
|
126.52
|
105.47
|
1,173,800
|
|
|
7/28/2021
|
-1.00 / -0.80%
|
125.00
|
125.40
|
124.00
|
124.50
|
124.80
|
102.83
|
839,900
|
|
|
7/27/2021
|
+4.40 / +3.63%
|
120.50
|
126.50
|
120.50
|
125.50
|
125.01
|
103.65
|
2,233,800
|
|
|
7/26/2021
|
+2.10 / +1.76%
|
119.90
|
121.50
|
117.70
|
121.10
|
118.84
|
100.02
|
1,357,100
|
|
|
7/23/2021
|
-3.90 / -3.17%
|
121.10
|
122.20
|
119.00
|
119.00
|
120.20
|
98.29
|
1,647,400
|
|
|
7/22/2021
|
+0.90 / +0.74%
|
122.00
|
123.00
|
120.00
|
122.90
|
121.99
|
101.51
|
1,098,700
|
|
|
7/21/2021
|
-1.00 / -0.81%
|
123.00
|
124.20
|
122.00
|
122.00
|
122.89
|
100.76
|
1,971,900
|
|
|
7/20/2021
|
+3.60 / +3.02%
|
119.50
|
123.00
|
117.60
|
123.00
|
120.66
|
101.59
|
1,779,800
|
|
|
7/19/2021
|
-1.10 / -0.91%
|
118.50
|
125.00
|
118.50
|
119.40
|
121.80
|
98.62
|
1,431,200
|
|
|
7/16/2021
|
+5.50 / +4.78%
|
115.50
|
121.00
|
114.80
|
120.50
|
119.19
|
99.52
|
2,084,100
|
|
|
7/15/2021
|
-1.20 / -1.03%
|
114.00
|
117.90
|
113.50
|
115.00
|
115.12
|
94.98
|
1,054,500
|
|
|
7/14/2021
|
+1.20 / +1.04%
|
115.00
|
116.90
|
111.20
|
116.20
|
115.08
|
95.97
|
1,433,200
|
|
|
7/13/2021
|
-4.90 / -4.09%
|
119.90
|
119.90
|
113.20
|
115.00
|
116.16
|
94.98
|
1,619,200
|
|
|
7/12/2021
|
+3.00 / +2.57%
|
118.00
|
119.90
|
109.50
|
119.90
|
116.30
|
99.03
|
4,606,400
|
|
|
7/9/2021
|
-2.90 / -2.42%
|
118.00
|
122.50
|
115.00
|
116.90
|
119.96
|
96.55
|
2,139,100
|
|
|
7/8/2021
|
+3.80 / +3.28%
|
115.00
|
120.00
|
114.00
|
119.80
|
117.83
|
98.95
|
2,502,500
|
|
|
7/7/2021
|
+7.00 / +6.42%
|
109.00
|
116.00
|
106.10
|
116.00
|
111.67
|
95.81
|
2,469,900
|
|
|
7/6/2021
|
-2.60 / -2.33%
|
110.00
|
112.00
|
108.00
|
109.00
|
110.20
|
90.03
|
2,094,500
|
|
|
7/5/2021
|
-2.30 / -2.02%
|
112.80
|
113.30
|
106.00
|
111.60
|
111.00
|
92.17
|
2,319,000
|
|
|
7/2/2021
|
+0.40 / +0.35%
|
114.00
|
114.40
|
113.20
|
113.90
|
113.77
|
94.07
|
1,294,400
|
|
|
7/1/2021
|
+3.00 / +2.71%
|
111.40
|
114.00
|
110.10
|
113.50
|
113.05
|
93.74
|
1,706,400
|
|
|
6/30/2021
|
+2.90 / +2.67%
|
109.00
|
112.50
|
109.00
|
111.40
|
111.11
|
91.22
|
2,251,800
|
|
|
6/29/2021
|
-0.40 / -0.37%
|
109.50
|
109.90
|
107.60
|
108.50
|
108.85
|
88.85
|
990,100
|
|
|
6/28/2021
|
+2.50 / +2.35%
|
107.00
|
109.90
|
106.70
|
108.90
|
108.33
|
89.18
|
1,590,000
|
|
|
6/25/2021
|
-0.10 / -0.09%
|
106.30
|
107.00
|
105.00
|
106.40
|
106.08
|
87.13
|
779,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|