Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MS-O Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 18.95 | 0.08 | 0.42% | 19.00 | 19.04 | 18.87 | 203,469 |
| May 30 2024 | 18.87 | 0.19 | 1.02% | 18.69 | 18.90 | 18.60 | 80,081 |
| May 29 2024 | 18.68 | -0.20 | -1.06% | 18.72 | 18.80 | 18.65 | 87,192 |
| May 28 2024 | 18.88 | -0.01 | -0.05% | 18.88 | 18.95 | 18.85 | 45,435 |
| May 24 2024 | 18.89 | 0.16 | 0.85% | 18.80 | 18.95 | 18.70 | 44,586 |
| May 23 2024 | 18.73 | -0.26 | -1.37% | 19.00 | 19.00 | 18.69 | 90,363 |
| May 22 2024 | 18.99 | 0.13 | 0.69% | 18.90 | 19.06 | 18.85 | 194,259 |
| May 21 2024 | 18.86 | -0.10 | -0.53% | 18.96 | 19.06 | 18.86 | 61,520 |
| May 20 2024 | 18.96 | 0.00 | 0.00% | 18.92 | 19.06 | 18.92 | 35,563 |
| May 17 2024 | 18.96 | -0.04 | -0.21% | 18.91 | 18.98 | 18.89 | 42,342 |
| May 16 2024 | 19.00 | -0.01 | -0.05% | 19.06 | 19.06 | 18.93 | 43,171 |
| May 15 2024 | 19.01 | 0.12 | 0.64% | 19.02 | 19.10 | 18.95 | 66,420 |
| May 14 2024 | 18.89 | -0.07 | -0.34% | 19.02 | 19.07 | 18.89 | 54,040 |
| May 13 2024 | 18.96 | 0.04 | 0.24% | 19.01 | 19.05 | 18.90 | 55,215 |
| May 10 2024 | 18.91 | 0.01 | 0.05% | 18.96 | 19.06 | 18.80 | 38,391 |
| May 09 2024 | 18.90 | 0.02 | 0.11% | 18.93 | 19.00 | 18.78 | 77,294 |
| May 08 2024 | 18.88 | -0.24 | -1.26% | 19.05 | 19.13 | 18.82 | 99,703 |
| May 07 2024 | 19.12 | -0.11 | -0.57% | 19.39 | 19.39 | 19.11 | 68,510 |
| May 06 2024 | 19.23 | 0.09 | 0.47% | 19.21 | 19.30 | 19.14 | 54,064 |
| May 03 2024 | 19.14 | 0.21 | 1.11% | 19.14 | 19.16 | 18.97 | 50,705 |
| May 02 2024 | 18.93 | 0.08 | 0.42% | 18.78 | 19.04 | 18.74 | 54,101 |
| May 01 2024 | 18.85 | 0.28 | 1.51% | 18.64 | 18.90 | 18.57 | 191,425 |
| Apr 30 2024 | 18.57 | -0.33 | -1.75% | 18.80 | 18.90 | 18.57 | 232,289 |
| Apr 29 2024 | 18.90 | 0.09 | 0.48% | 18.90 | 18.99 | 18.83 | 42,266 |
| Apr 26 2024 | 18.81 | -0.07 | -0.37% | 18.97 | 19.02 | 18.76 | 54,463 |
| Apr 25 2024 | 18.88 | -0.22 | -1.15% | 18.84 | 18.93 | 18.72 | 282,447 |
| Apr 24 2024 | 19.10 | -0.09 | -0.47% | 19.12 | 19.20 | 18.93 | 104,226 |
| Apr 23 2024 | 19.19 | 0.40 | 2.13% | 18.78 | 19.19 | 18.78 | 170,859 |
| Apr 22 2024 | 18.79 | 0.24 | 1.29% | 18.55 | 18.80 | 18.55 | 69,238 |
| Apr 19 2024 | 18.55 | 0.05 | 0.27% | 18.43 | 18.63 | 18.41 | 58,401 |
| Apr 18 2024 | 18.50 | -0.02 | -0.11% | 18.60 | 18.60 | 18.44 | 85,358 |
| Apr 17 2024 | 18.52 | 0.10 | 0.54% | 18.56 | 18.62 | 18.46 | 114,286 |
| Apr 16 2024 | 18.42 | -0.10 | -0.54% | 18.33 | 18.65 | 18.33 | 176,790 |
| Apr 15 2024 | 18.52 | -0.45 | -2.37% | 18.95 | 18.95 | 18.39 | 165,427 |
| Apr 12 2024 | 18.97 | -0.08 | -0.42% | 19.13 | 19.18 | 18.93 | 201,804 |
| Apr 11 2024 | 19.05 | -0.32 | -1.65% | 19.44 | 19.45 | 19.02 | 384,849 |
| Apr 10 2024 | 19.37 | -0.42 | -2.12% | 19.57 | 19.60 | 19.17 | 345,377 |
| Apr 09 2024 | 19.79 | -0.08 | -0.40% | 19.93 | 19.95 | 19.79 | 71,054 |
| Apr 08 2024 | 19.87 | -0.07 | -0.35% | 19.94 | 19.98 | 19.76 | 128,013 |
| Apr 05 2024 | 19.94 | 0.01 | 0.05% | 19.87 | 20.04 | 19.87 | 110,346 |
| Apr 04 2024 | 19.93 | 0.21 | 1.06% | 19.78 | 20.00 | 19.77 | 223,906 |
| Apr 03 2024 | 19.72 | -0.05 | -0.25% | 19.67 | 19.82 | 19.64 | 99,938 |
| Apr 02 2024 | 19.77 | -0.28 | -1.40% | 19.71 | 19.95 | 19.66 | 212,606 |
| Apr 01 2024 | 20.05 | -0.09 | -0.45% | 20.09 | 20.13 | 19.88 | 288,199 |
| Mar 28 2024 | 20.14 | 0.16 | 0.80% | 20.04 | 20.40 | 19.97 | 629,751 |
| Mar 27 2024 | 19.98 | 0.08 | 0.40% | 19.77 | 20.03 | 19.64 | 259,524 |
| Mar 26 2024 | 19.90 | -0.08 | -0.40% | 19.96 | 20.01 | 19.85 | 123,910 |
| Mar 25 2024 | 19.98 | -0.02 | -0.10% | 20.01 | 20.05 | 19.90 | 85,619 |
| Mar 22 2024 | 20.00 | -0.12 | -0.60% | 20.16 | 20.16 | 19.96 | 242,527 |
| Mar 21 2024 | 20.12 | 0.12 | 0.60% | 20.10 | 20.18 | 20.03 | 122,126 |
| Mar 20 2024 | 20.00 | -0.04 | -0.20% | 20.10 | 20.11 | 19.96 | 87,509 |
| Mar 19 2024 | 20.04 | 0.05 | 0.25% | 20.05 | 20.10 | 19.92 | 240,494 |
| Mar 18 2024 | 19.99 | -0.07 | -0.35% | 20.13 | 20.14 | 19.94 | 82,217 |
| Mar 15 2024 | 20.06 | -0.10 | -0.50% | 20.13 | 20.14 | 20.00 | 119,480 |
| Mar 14 2024 | 20.16 | -0.19 | -0.93% | 20.30 | 20.36 | 20.14 | 140,086 |
| Mar 13 2024 | 20.35 | -0.02 | -0.10% | 20.34 | 20.49 | 20.34 | 134,857 |
| Mar 12 2024 | 20.37 | -0.03 | -0.15% | 20.39 | 20.45 | 20.28 | 98,621 |
| Mar 11 2024 | 20.40 | 0.03 | 0.15% | 20.40 | 20.46 | 20.30 | 93,607 |
| Mar 08 2024 | 20.37 | 0.23 | 1.14% | 20.21 | 20.43 | 20.15 | 216,588 |
| Mar 07 2024 | 20.14 | 0.14 | 0.70% | 20.08 | 20.21 | 20.04 | 247,714 |
| Mar 06 2024 | 20.00 | 0.12 | 0.60% | 19.90 | 20.09 | 19.85 | 145,007 |
| Mar 05 2024 | 19.88 | 0.12 | 0.61% | 19.76 | 19.97 | 19.70 | 91,892 |
| Mar 04 2024 | 19.76 | 0.08 | 0.41% | 19.67 | 19.83 | 19.67 | 192,318 |
