Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSRG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 4,166.75 | 19.00 | 0.46% | 4,167.50 | 4,167.50 | 4,166.75 | 928 |
| Jun 14 2024 | 4,147.75 | 15.50 | 0.38% | 4,137.50 | 4,150.50 | 4,137.50 | 227 |
| Jun 13 2024 | 4,132.25 | -1.50 | -0.04% | 4,139.00 | 4,139.00 | 4,121.50 | 550 |
| Jun 12 2024 | 4,133.75 | 25.25 | 0.61% | 4,104.00 | 4,133.75 | 4,104.00 | 487 |
| Jun 11 2024 | 4,108.50 | -18.25 | -0.44% | 4,106.00 | 4,108.50 | 4,106.00 | 525 |
| Jun 10 2024 | 4,126.75 | -4.25 | -0.10% | 4,112.50 | 4,128.50 | 4,112.50 | 372 |
| Jun 07 2024 | 4,131.00 | -1.75 | -0.04% | 4,131.00 | 4,131.00 | 4,131.00 | 0 |
| Jun 06 2024 | 4,132.75 | 10.75 | 0.26% | 4,135.00 | 4,135.00 | 4,132.75 | 242 |
| Jun 05 2024 | 4,122.00 | 73.75 | 1.82% | 4,097.50 | 4,122.00 | 4,094.00 | 3,810 |
| Jun 04 2024 | 4,048.25 | -12.50 | -0.31% | 4,043.96 | 4,048.25 | 4,043.96 | 1,234 |
| Jun 03 2024 | 4,060.75 | 27.75 | 0.69% | 4,103.50 | 4,103.50 | 4,060.75 | 117 |
| May 31 2024 | 4,033.00 | -51.50 | -1.26% | 4,033.00 | 4,033.00 | 4,033.00 | 2 |
| May 30 2024 | 4,084.50 | -13.75 | -0.34% | 4,084.50 | 4,084.50 | 4,084.50 | 79 |
| May 29 2024 | 4,098.25 | -50.25 | -1.21% | 4,098.25 | 4,098.25 | 4,098.25 | 21 |
| May 28 2024 | 4,148.50 | -15.25 | -0.37% | 4,148.50 | 4,156.18 | 4,148.50 | 1,851 |
| May 24 2024 | 4,163.75 | -22.75 | -0.54% | 4,163.75 | 4,163.75 | 4,163.75 | 7 |
| May 23 2024 | 4,186.50 | -26.75 | -0.63% | 4,207.00 | 4,208.50 | 4,186.50 | 393 |
| May 22 2024 | 4,213.25 | -23.25 | -0.55% | 4,235.00 | 4,235.00 | 4,205.00 | 601 |
| May 21 2024 | 4,236.50 | -44.75 | -1.05% | 4,233.50 | 4,236.50 | 4,233.50 | 1,630 |
| May 20 2024 | 4,281.25 | -24.75 | -0.57% | 4,268.50 | 4,281.25 | 4,268.50 | 2,226 |
| May 17 2024 | 4,306.00 | 2.75 | 0.06% | 4,294.00 | 4,306.00 | 4,294.00 | 94 |
| May 16 2024 | 4,303.25 | 14.75 | 0.34% | 4,279.50 | 4,303.25 | 4,279.50 | 56 |
| May 15 2024 | 4,288.50 | 12.00 | 0.28% | 4,288.50 | 4,288.50 | 4,288.50 | 45 |
| May 14 2024 | 4,276.50 | 2.00 | 0.05% | 4,274.42 | 4,276.50 | 4,274.42 | 1,271 |
| May 13 2024 | 4,274.50 | 13.75 | 0.32% | 4,274.50 | 4,274.50 | 4,274.50 | 108 |
| May 10 2024 | 4,260.75 | 27.00 | 0.64% | 4,263.50 | 4,263.50 | 4,260.75 | 4 |
| May 09 2024 | 4,233.75 | 20.50 | 0.49% | 4,221.00 | 4,233.75 | 4,212.50 | 668 |
| May 08 2024 | 4,213.25 | -5.75 | -0.14% | 4,213.25 | 4,213.25 | 4,213.25 | 47 |
| May 07 2024 | 4,219.00 | 9.00 | 0.21% | 4,219.00 | 4,219.00 | 4,219.00 | 97 |
| May 03 2024 | 4,210.00 | 25.25 | 0.60% | 4,184.00 | 4,210.00 | 4,176.50 | 100 |
| May 02 2024 | 4,184.75 | 84.25 | 2.05% | 4,184.75 | 4,184.75 | 4,184.75 | 65 |
| May 01 2024 | 4,100.50 | -0.25 | -0.01% | 4,101.50 | 4,101.50 | 4,088.50 | 1,239 |
| Apr 30 2024 | 4,100.75 | -19.50 | -0.47% | 4,100.75 | 4,100.75 | 4,100.75 | 20 |
| Apr 29 2024 | 4,120.25 | 13.25 | 0.32% | 4,116.00 | 4,120.25 | 4,116.00 | 1,975 |
| Apr 26 2024 | 4,107.00 | 80.75 | 2.01% | 4,107.00 | 4,107.00 | 4,107.00 | 0 |
| Apr 25 2024 | 4,026.25 | -38.50 | -0.95% | 4,016.50 | 4,026.25 | 4,016.50 | 325 |
| Apr 24 2024 | 4,064.75 | -3.75 | -0.09% | 4,052.00 | 4,064.75 | 4,052.00 | 22 |
| Apr 23 2024 | 4,068.50 | 26.75 | 0.66% | 4,073.50 | 4,073.50 | 4,068.50 | 290 |
| Apr 22 2024 | 4,041.75 | 47.25 | 1.18% | 4,035.00 | 4,041.75 | 4,035.00 | 4,121 |
| Apr 19 2024 | 3,994.50 | -0.50 | -0.01% | 3,950.00 | 3,994.50 | 3,950.00 | 83 |
| Apr 18 2024 | 3,995.00 | 27.50 | 0.69% | 3,992.50 | 3,998.00 | 3,992.50 | 1,024 |
| Apr 17 2024 | 3,967.50 | -17.00 | -0.43% | 3,984.50 | 3,984.50 | 3,967.50 | 294 |
| Apr 16 2024 | 3,984.50 | -67.75 | -1.67% | 3,984.50 | 3,984.50 | 3,984.50 | 181 |
| Apr 15 2024 | 4,052.25 | -20.00 | -0.49% | 4,052.25 | 4,052.25 | 4,052.25 | 267 |
| Apr 12 2024 | 4,072.25 | -51.50 | -1.25% | 4,080.00 | 4,080.00 | 4,064.00 | 192 |
| Apr 11 2024 | 4,123.75 | 13.75 | 0.33% | 4,120.50 | 4,123.75 | 4,120.50 | 1,498 |
| Apr 10 2024 | 4,110.00 | -21.50 | -0.52% | 4,125.00 | 4,125.00 | 4,099.00 | 357 |
| Apr 09 2024 | 4,131.50 | 22.25 | 0.54% | 4,106.00 | 4,135.00 | 4,106.00 | 418 |
| Apr 08 2024 | 4,109.25 | 29.50 | 0.72% | 4,084.50 | 4,119.00 | 4,084.50 | 3,755 |
| Apr 05 2024 | 4,079.75 | -24.25 | -0.59% | 4,061.50 | 4,090.50 | 4,058.50 | 908 |
| Apr 04 2024 | 4,104.00 | 32.00 | 0.79% | 4,073.50 | 4,110.00 | 4,073.50 | 13,568 |
| Apr 03 2024 | 4,072.00 | -32.75 | -0.80% | 4,076.00 | 4,076.00 | 4,058.00 | 423 |
| Apr 02 2024 | 4,104.75 | 11.75 | 0.29% | 4,122.00 | 4,122.50 | 4,104.75 | 2,296 |
| Mar 28 2024 | 4,093.00 | 15.75 | 0.39% | 4,094.50 | 4,094.50 | 4,093.00 | 1,375 |
| Mar 27 2024 | 4,077.25 | -18.75 | -0.46% | 4,067.50 | 4,088.50 | 4,067.50 | 1,523 |
| Mar 26 2024 | 4,096.00 | 7.00 | 0.17% | 4,094.85 | 4,096.00 | 4,094.85 | 2,133 |
| Mar 25 2024 | 4,089.00 | -12.00 | -0.29% | 4,099.50 | 4,103.00 | 4,089.00 | 285 |
| Mar 22 2024 | 4,101.00 | -23.00 | -0.56% | 4,095.00 | 4,101.00 | 4,095.00 | 224 |
| Mar 21 2024 | 4,124.00 | 60.50 | 1.49% | 4,118.00 | 4,124.00 | 4,100.50 | 2,215 |
| Mar 20 2024 | 4,063.50 | 9.50 | 0.23% | 4,067.50 | 4,069.00 | 4,063.50 | 1,831 |
