Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MS-L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 21.67 | -0.28 | -1.28% | 21.92 | 22.03 | 21.64 | 35,916 |
| Apr 17 2024 | 21.95 | 0.11 | 0.50% | 21.97 | 22.11 | 21.86 | 23,262 |
| Apr 16 2024 | 21.84 | -0.12 | -0.55% | 21.68 | 22.06 | 21.68 | 35,927 |
| Apr 15 2024 | 21.96 | -0.38 | -1.70% | 22.36 | 22.36 | 21.85 | 64,541 |
| Apr 12 2024 | 22.34 | -0.25 | -1.11% | 22.59 | 22.67 | 22.33 | 51,091 |
| Apr 11 2024 | 22.59 | -0.31 | -1.35% | 22.96 | 22.96 | 22.50 | 74,483 |
| Apr 10 2024 | 22.90 | -0.41 | -1.76% | 23.18 | 23.18 | 22.69 | 88,825 |
| Apr 09 2024 | 23.31 | 0.04 | 0.17% | 23.31 | 23.33 | 23.23 | 34,619 |
| Apr 08 2024 | 23.27 | -0.02 | -0.09% | 23.31 | 23.32 | 23.22 | 48,552 |
| Apr 05 2024 | 23.29 | -0.05 | -0.21% | 23.29 | 23.44 | 23.29 | 65,870 |
| Apr 04 2024 | 23.34 | 0.13 | 0.56% | 23.29 | 23.45 | 23.25 | 122,546 |
| Apr 03 2024 | 23.21 | 0.15 | 0.65% | 22.94 | 23.24 | 22.89 | 127,909 |
| Apr 02 2024 | 23.06 | -0.20 | -0.86% | 23.09 | 23.20 | 22.95 | 61,356 |
| Apr 01 2024 | 23.26 | -0.06 | -0.26% | 23.22 | 23.35 | 23.06 | 84,458 |
| Mar 28 2024 | 23.32 | 0.17 | 0.73% | 23.15 | 23.32 | 23.15 | 62,210 |
| Mar 27 2024 | 23.15 | -0.10 | -0.43% | 23.02 | 23.27 | 22.90 | 22,885 |
| Mar 26 2024 | 23.25 | 0.04 | 0.17% | 23.29 | 23.34 | 23.24 | 35,331 |
| Mar 25 2024 | 23.21 | -0.09 | -0.39% | 23.35 | 23.39 | 23.19 | 37,935 |
| Mar 22 2024 | 23.30 | -0.05 | -0.21% | 23.36 | 23.46 | 23.23 | 16,352 |
| Mar 21 2024 | 23.35 | 0.13 | 0.56% | 23.27 | 23.46 | 23.27 | 27,902 |
| Mar 20 2024 | 23.22 | 0.17 | 0.73% | 23.02 | 23.27 | 23.02 | 92,209 |
| Mar 19 2024 | 23.05 | 0.06 | 0.27% | 22.91 | 23.11 | 22.86 | 32,243 |
| Mar 18 2024 | 22.99 | 0.03 | 0.13% | 22.91 | 22.99 | 22.88 | 17,747 |
| Mar 15 2024 | 22.96 | -0.03 | -0.13% | 22.97 | 23.03 | 22.77 | 14,858 |
| Mar 14 2024 | 22.99 | -0.11 | -0.48% | 23.04 | 23.04 | 22.86 | 33,051 |
| Mar 13 2024 | 23.10 | 0.09 | 0.39% | 23.06 | 23.15 | 23.01 | 12,871 |
| Mar 12 2024 | 23.01 | -0.05 | -0.22% | 23.16 | 23.16 | 22.97 | 24,486 |
| Mar 11 2024 | 23.06 | -0.06 | -0.26% | 23.12 | 23.20 | 22.98 | 23,183 |
| Mar 08 2024 | 23.12 | 0.17 | 0.74% | 22.95 | 23.13 | 22.95 | 12,077 |
| Mar 07 2024 | 22.95 | 0.20 | 0.88% | 22.87 | 22.96 | 22.79 | 25,865 |
| Mar 06 2024 | 22.75 | 0.15 | 0.66% | 22.68 | 22.79 | 22.59 | 69,871 |
| Mar 05 2024 | 22.60 | 0.04 | 0.18% | 22.55 | 22.60 | 22.52 | 62,804 |
| Mar 04 2024 | 22.56 | -0.14 | -0.62% | 22.64 | 22.73 | 22.56 | 51,516 |
| Mar 01 2024 | 22.70 | 0.02 | 0.09% | 22.68 | 22.82 | 22.58 | 24,497 |
| Feb 29 2024 | 22.68 | -0.19 | -0.83% | 22.92 | 22.98 | 22.68 | 40,575 |
| Feb 28 2024 | 22.87 | -0.07 | -0.31% | 22.95 | 23.03 | 22.83 | 18,913 |
| Feb 27 2024 | 22.94 | 0.01 | 0.04% | 22.93 | 23.07 | 22.90 | 17,121 |
| Feb 26 2024 | 22.93 | 0.21 | 0.92% | 22.75 | 23.00 | 22.65 | 92,137 |
| Feb 23 2024 | 22.72 | 0.14 | 0.62% | 22.66 | 22.76 | 22.55 | 37,603 |
| Feb 22 2024 | 22.58 | 0.04 | 0.18% | 22.62 | 22.65 | 22.55 | 28,499 |
| Feb 21 2024 | 22.54 | -0.21 | -0.92% | 22.85 | 22.88 | 22.54 | 18,781 |
| Feb 20 2024 | 22.75 | -0.04 | -0.18% | 22.75 | 23.02 | 22.75 | 38,019 |
| Feb 16 2024 | 22.79 | -0.08 | -0.35% | 22.80 | 22.95 | 22.73 | 36,564 |
| Feb 15 2024 | 22.87 | 0.16 | 0.70% | 22.70 | 22.97 | 22.63 | 27,815 |
| Feb 14 2024 | 22.71 | 0.06 | 0.26% | 22.53 | 22.80 | 22.53 | 17,981 |
| Feb 13 2024 | 22.65 | -0.34 | -1.48% | 22.75 | 22.81 | 22.60 | 17,406 |
| Feb 12 2024 | 22.99 | 0.12 | 0.52% | 22.87 | 22.99 | 22.83 | 16,134 |
| Feb 09 2024 | 22.87 | 0.03 | 0.11% | 22.82 | 23.00 | 22.75 | 70,508 |
| Feb 08 2024 | 22.85 | -0.06 | -0.24% | 22.97 | 22.97 | 22.69 | 18,587 |
| Feb 07 2024 | 22.90 | -0.08 | -0.35% | 22.93 | 22.99 | 22.85 | 62,942 |
| Feb 06 2024 | 22.98 | 0.09 | 0.40% | 22.87 | 23.01 | 22.84 | 24,086 |
| Feb 05 2024 | 22.89 | -0.31 | -1.34% | 23.06 | 23.09 | 22.86 | 23,060 |
| Feb 02 2024 | 23.20 | -0.10 | -0.43% | 23.10 | 23.30 | 22.96 | 29,795 |
| Feb 01 2024 | 23.30 | 0.33 | 1.44% | 22.99 | 23.39 | 22.96 | 29,465 |
| Jan 31 2024 | 22.97 | -0.02 | -0.07% | 22.94 | 23.12 | 22.76 | 27,004 |
| Jan 30 2024 | 22.99 | -0.01 | -0.06% | 22.92 | 23.02 | 22.83 | 16,480 |
| Jan 29 2024 | 23.00 | 0.12 | 0.52% | 22.82 | 23.00 | 22.82 | 15,727 |
| Jan 26 2024 | 22.88 | 0.04 | 0.18% | 22.72 | 22.88 | 22.72 | 12,860 |
| Jan 25 2024 | 22.84 | 0.23 | 1.02% | 22.59 | 22.88 | 22.59 | 27,855 |
| Jan 24 2024 | 22.61 | 0.05 | 0.24% | 22.69 | 22.70 | 22.52 | 7,031 |
| Jan 23 2024 | 22.56 | -0.09 | -0.42% | 22.66 | 22.68 | 22.47 | 15,577 |
| Jan 22 2024 | 22.65 | 0.27 | 1.21% | 22.46 | 22.65 | 22.45 | 15,966 |
