Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSCD34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 76.00 | 0.33 | 0.44% | 75.44 | 76.07 | 75.44 | 3,676 |
| May 09 2024 | 75.67 | 0.91 | 1.22% | 74.76 | 76.00 | 74.76 | 11,832 |
| May 08 2024 | 74.76 | 0.56 | 0.75% | 74.20 | 74.76 | 73.78 | 8,420 |
| May 07 2024 | 74.20 | 0.35 | 0.47% | 72.53 | 74.28 | 72.53 | 2,421 |
| May 06 2024 | 73.85 | 1.33 | 1.83% | 72.75 | 73.90 | 72.75 | 1,573 |
| May 03 2024 | 72.52 | 0.02 | 0.03% | 72.66 | 72.87 | 71.70 | 4,716 |
| May 02 2024 | 72.50 | -0.86 | -1.17% | 73.51 | 74.06 | 72.31 | 31,641 |
| Apr 30 2024 | 73.36 | -2.23 | -2.95% | 75.82 | 76.41 | 73.36 | 549 |
| Apr 29 2024 | 75.59 | -0.63 | -0.83% | 76.38 | 76.38 | 75.32 | 9,474 |
| Apr 26 2024 | 76.22 | -0.86 | -1.12% | 77.24 | 77.24 | 76.22 | 3,419 |
| Apr 25 2024 | 77.08 | 0.17 | 0.22% | 76.88 | 77.28 | 76.07 | 2,001 |
| Apr 24 2024 | 76.91 | -0.29 | -0.38% | 77.42 | 77.60 | 76.58 | 1,166 |
| Apr 23 2024 | 77.20 | 0.66 | 0.86% | 76.55 | 77.20 | 76.23 | 7,589 |
| Apr 22 2024 | 76.54 | 0.30 | 0.39% | 76.74 | 77.11 | 76.32 | 3,820 |
| Apr 19 2024 | 76.24 | -0.85 | -1.10% | 77.09 | 77.28 | 75.98 | 10,656 |
| Apr 18 2024 | 77.09 | -0.74 | -0.95% | 77.83 | 78.15 | 76.97 | 2,387 |
| Apr 17 2024 | 77.83 | -0.18 | -0.23% | 77.92 | 78.39 | 77.55 | 1,344 |
| Apr 16 2024 | 78.01 | 1.39 | 1.81% | 77.12 | 78.80 | 77.12 | 27,092 |
| Apr 15 2024 | 76.62 | -0.17 | -0.22% | 78.16 | 78.50 | 76.62 | 9,270 |
| Apr 12 2024 | 76.79 | 0.07 | 0.09% | 76.72 | 77.70 | 76.64 | 2,027 |
| Apr 11 2024 | 76.72 | -0.32 | -0.42% | 76.75 | 77.14 | 76.17 | 1,779 |
| Apr 10 2024 | 77.04 | 0.99 | 1.30% | 76.05 | 77.59 | 76.05 | 6,945 |
| Apr 09 2024 | 76.05 | -1.87 | -2.40% | 77.92 | 77.92 | 75.73 | 15,204 |
| Apr 08 2024 | 77.92 | -0.51 | -0.65% | 77.95 | 79.62 | 77.15 | 1,886 |
| Apr 05 2024 | 78.43 | 1.56 | 2.03% | 76.87 | 79.20 | 76.86 | 1,859 |
| Apr 04 2024 | 76.87 | -0.97 | -1.25% | 77.84 | 78.96 | 76.66 | 1,432 |
| Apr 03 2024 | 77.84 | -0.72 | -0.92% | 79.61 | 79.61 | 77.80 | 7,256 |
| Apr 02 2024 | 78.56 | 0.41 | 0.52% | 77.90 | 79.61 | 77.56 | 4,244 |
| Apr 01 2024 | 78.15 | 0.18 | 0.23% | 77.97 | 78.60 | 77.91 | 3,248 |
| Mar 28 2024 | 77.97 | 0.81 | 1.05% | 77.32 | 78.04 | 76.95 | 2,220 |
| Mar 27 2024 | 77.16 | 0.37 | 0.48% | 77.52 | 77.60 | 76.32 | 50,530 |
| Mar 26 2024 | 76.79 | 0.27 | 0.35% | 77.28 | 77.32 | 76.12 | 1,480 |
| Mar 25 2024 | 76.52 | -1.51 | -1.94% | 78.03 | 78.03 | 76.36 | 4,414 |
| Mar 22 2024 | 78.03 | -0.59 | -0.75% | 78.68 | 78.94 | 77.49 | 4,938 |
| Mar 21 2024 | 78.62 | 0.30 | 0.38% | 78.32 | 78.86 | 77.61 | 24,343 |
| Mar 20 2024 | 78.32 | -0.16 | -0.20% | 76.71 | 78.62 | 76.71 | 3,062 |
| Mar 19 2024 | 78.48 | 1.07 | 1.38% | 77.41 | 78.58 | 77.41 | 32,985 |
| Mar 18 2024 | 77.41 | 0.77 | 1.00% | 76.64 | 78.00 | 76.64 | 41,422 |
| Mar 15 2024 | 76.64 | -0.50 | -0.65% | 75.00 | 77.68 | 75.00 | 3,450 |
| Mar 14 2024 | 77.14 | 1.02 | 1.34% | 76.28 | 77.52 | 76.28 | 28,538 |
| Mar 13 2024 | 76.12 | 0.16 | 0.21% | 76.48 | 76.56 | 76.03 | 6,392 |
| Mar 12 2024 | 75.96 | 1.24 | 1.66% | 75.60 | 76.21 | 75.55 | 15,802 |
| Mar 11 2024 | 74.72 | -0.98 | -1.29% | 75.70 | 75.70 | 74.49 | 1,173 |
| Mar 08 2024 | 75.70 | 1.30 | 1.75% | 74.38 | 75.74 | 74.38 | 2,471 |
| Mar 07 2024 | 74.40 | -1.11 | -1.47% | 75.67 | 75.67 | 74.26 | 9,702 |
| Mar 06 2024 | 75.51 | 0.66 | 0.88% | 74.85 | 75.53 | 74.56 | 4,950 |
| Mar 05 2024 | 74.85 | -0.15 | -0.20% | 74.83 | 74.95 | 74.30 | 2,748 |
| Mar 04 2024 | 75.00 | -1.06 | -1.39% | 76.06 | 76.32 | 74.45 | 5,019 |
| Mar 01 2024 | 76.06 | -0.31 | -0.41% | 75.60 | 76.48 | 75.60 | 26,069 |
| Feb 29 2024 | 76.37 | -0.04 | -0.05% | 76.57 | 77.43 | 75.88 | 19,349 |
| Feb 28 2024 | 76.41 | 0.89 | 1.18% | 75.55 | 76.72 | 75.55 | 6,345 |
| Feb 27 2024 | 75.52 | -0.72 | -0.94% | 76.40 | 76.40 | 75.00 | 5,488 |
| Feb 26 2024 | 76.24 | -0.09 | -0.12% | 76.08 | 76.55 | 75.93 | 9,867 |
| Feb 23 2024 | 76.33 | 0.79 | 1.05% | 75.54 | 76.56 | 75.54 | 16,845 |
| Feb 22 2024 | 75.54 | 2.44 | 3.34% | 73.09 | 75.67 | 73.09 | 14,159 |
| Feb 21 2024 | 73.10 | 1.60 | 2.24% | 71.49 | 73.10 | 71.49 | 3,199 |
| Feb 20 2024 | 71.50 | -4.06 | -5.37% | 73.00 | 73.00 | 71.50 | 12,707 |
| Feb 19 2024 | 75.56 | 1.06 | 1.42% | 74.50 | 75.82 | 74.50 | 6,626 |
| Feb 16 2024 | 74.50 | -1.14 | -1.51% | 75.64 | 76.41 | 74.50 | 1,638 |
| Feb 15 2024 | 75.64 | 1.02 | 1.37% | 74.85 | 75.64 | 74.65 | 10,537 |
| Feb 14 2024 | 74.62 | 1.57 | 2.15% | 74.20 | 74.62 | 73.78 | 4,513 |
