|
|
Closing price on 9/26/2019
|
|
| Open |
78.80 |
| High |
79.00 |
| Low |
78.30 |
| Volume |
348,020 |
| Split-adjusted Price |
63.52 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2019
|
-0.50 / -0.63%
|
78.80
|
79.00
|
78.30
|
78.50
|
78.61
|
63.52
|
348,020
|
|
|
9/25/2019
|
0.00 / 0.00%
|
79.00
|
79.20
|
78.60
|
79.00
|
78.88
|
63.93
|
257,150
|
|
|
9/24/2019
|
-1.00 / -1.25%
|
79.90
|
79.90
|
78.40
|
79.00
|
78.87
|
63.93
|
608,760
|
|
|
9/23/2019
|
-0.20 / -0.25%
|
80.20
|
80.90
|
79.90
|
80.00
|
80.14
|
64.74
|
1,499,150
|
|
|
9/20/2019
|
0.00 / 0.00%
|
80.10
|
80.20
|
79.10
|
80.20
|
80.09
|
64.90
|
816,210
|
|
|
9/19/2019
|
-0.70 / -0.87%
|
80.90
|
81.00
|
79.80
|
80.20
|
80.26
|
64.90
|
548,790
|
|
|
9/18/2019
|
+1.40 / +1.76%
|
79.50
|
80.90
|
79.00
|
80.90
|
80.09
|
65.46
|
1,940,280
|
|
|
9/17/2019
|
+1.70 / +2.19%
|
78.00
|
79.60
|
77.80
|
79.50
|
78.71
|
64.33
|
604,250
|
|
|
9/16/2019
|
+1.30 / +1.70%
|
76.50
|
78.00
|
76.50
|
77.80
|
77.71
|
62.96
|
4,118,220
|
|
|
9/13/2019
|
-0.30 / -0.39%
|
76.20
|
76.70
|
75.90
|
76.50
|
76.27
|
61.90
|
1,629,494
|
|
|
9/12/2019
|
-1.20 / -1.54%
|
78.00
|
78.00
|
76.80
|
76.80
|
77.18
|
62.15
|
328,210
|
|
|
9/11/2019
|
+1.90 / +2.50%
|
76.20
|
78.20
|
76.10
|
78.00
|
77.33
|
63.12
|
5,945,250
|
|
|
9/10/2019
|
+2.10 / +2.84%
|
74.00
|
76.40
|
74.00
|
76.10
|
75.26
|
61.58
|
4,668,730
|
|
|
9/9/2019
|
0.00 / 0.00%
|
73.70
|
74.80
|
73.70
|
74.00
|
74.36
|
59.88
|
970,470
|
|
|
9/6/2019
|
-0.50 / -0.67%
|
74.50
|
75.00
|
74.00
|
74.00
|
74.42
|
59.88
|
242,520
|
|
|
9/5/2019
|
-0.50 / -0.67%
|
75.00
|
75.20
|
73.80
|
74.50
|
74.69
|
60.28
|
355,580
|
|
|
9/4/2019
|
+1.00 / +1.35%
|
74.00
|
75.50
|
74.00
|
75.00
|
74.76
|
60.69
|
524,760
|
|
|
9/3/2019
|
-1.40 / -1.86%
|
75.40
|
75.40
|
74.00
|
74.00
|
74.78
|
59.88
|
377,600
|
|
|
8/30/2019
|
+0.40 / +0.53%
|
75.00
|
75.80
|
74.90
|
75.40
|
75.13
|
61.01
|
181,410
|
|
|
8/29/2019
|
+0.20 / +0.27%
|
74.80
|
75.50
|
74.80
|
75.00
|
75.00
|
60.69
|
194,630
|
|
|
8/28/2019
|
-0.20 / -0.27%
|
75.00
|
75.80
|
74.60
|
74.80
|
75.04
|
60.53
|
267,990
|
|
|
8/27/2019
|
-1.00 / -1.32%
|
76.00
|
76.50
|
75.00
|
75.00
|
75.67
|
60.69
|
422,230
|
|
|
8/26/2019
|
-1.00 / -1.30%
|
76.00
|
76.50
|
75.20
|
76.00
|
75.81
|
61.50
|
568,280
|
|
|
8/23/2019
|
-1.00 / -1.28%
|
78.30
|
78.30
|
77.00
|
77.00
|
77.56
|
62.31
|
201,320
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|