Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSFO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 21.70 | 0.04 | 0.16% | 21.54 | 21.70 | 21.54 | 53,983 |
| Jun 13 2024 | 21.665 | 0.02 | 0.12% | 21.60 | 21.6988 | 21.60 | 47,441 |
| Jun 12 2024 | 21.64 | 0.02 | 0.09% | 21.65 | 21.65 | 21.61 | 63,436 |
| Jun 11 2024 | 21.62 | 0.17 | 0.79% | 21.42 | 21.62 | 21.40 | 49,157 |
| Jun 10 2024 | 21.45 | 0.06 | 0.28% | 21.20 | 21.47 | 21.20 | 87,712 |
| Jun 07 2024 | 21.39 | 0.06 | 0.28% | 21.37 | 21.425 | 21.28 | 104,941 |
| Jun 06 2024 | 21.33 | -0.51 | -2.34% | 21.34 | 21.36 | 21.20 | 67,549 |
| Jun 05 2024 | 21.84 | 0.36 | 1.68% | 21.64 | 21.84 | 21.4933 | 105,391 |
| Jun 04 2024 | 21.48 | 0.18 | 0.85% | 21.30 | 21.48 | 21.22 | 70,465 |
| Jun 03 2024 | 21.30 | -0.05 | -0.23% | 21.50 | 21.50 | 21.1203 | 63,068 |
| May 31 2024 | 21.35 | -0.13 | -0.61% | 21.51 | 21.51 | 20.85 | 104,555 |
| May 30 2024 | 21.48 | -0.60 | -2.72% | 21.90 | 21.90 | 21.34 | 84,943 |
| May 29 2024 | 22.08 | 0.02 | 0.09% | 22.02 | 22.10 | 21.965 | 54,899 |
| May 28 2024 | 22.06 | -0.03 | -0.14% | 22.05 | 22.06 | 21.975 | 67,234 |
| May 24 2024 | 22.09 | 0.09 | 0.41% | 21.99 | 22.0998 | 21.9345 | 87,729 |
| May 23 2024 | 21.9999 | 0.05 | 0.23% | 22.05 | 22.10 | 21.94 | 48,608 |
| May 22 2024 | 21.95 | -0.05 | -0.23% | 22.04 | 22.11 | 21.95 | 51,400 |
| May 21 2024 | 22.00 | 0.12 | 0.55% | 21.76 | 22.01 | 21.76 | 64,507 |
| May 20 2024 | 21.88 | 0.19 | 0.88% | 21.75 | 21.8999 | 21.6901 | 83,737 |
| May 17 2024 | 21.69 | 0.03 | 0.14% | 21.73 | 21.73 | 21.6001 | 46,352 |
| May 16 2024 | 21.66 | -0.02 | -0.09% | 21.65 | 21.68 | 21.60 | 27,267 |
| May 15 2024 | 21.68 | 0.10 | 0.46% | 21.68 | 21.6899 | 21.50 | 43,669 |
| May 14 2024 | 21.58 | 0.13 | 0.61% | 21.47 | 21.62 | 21.3401 | 34,692 |
| May 13 2024 | 21.45 | -0.05 | -0.23% | 21.50 | 21.5047 | 21.32 | 28,667 |
| May 10 2024 | 21.50 | 0.16 | 0.75% | 21.43 | 21.50 | 21.35 | 48,760 |
| May 09 2024 | 21.34 | 0.08 | 0.38% | 21.33 | 21.38 | 21.18 | 36,599 |
| May 08 2024 | 21.26 | 0.09 | 0.43% | 21.22 | 21.33 | 21.0873 | 78,111 |
| May 07 2024 | 21.17 | -0.08 | -0.38% | 21.12 | 21.31 | 21.12 | 55,673 |
| May 06 2024 | 21.25 | -0.25 | -1.16% | 21.06 | 21.25 | 21.0005 | 80,581 |
| May 03 2024 | 21.50 | 0.29 | 1.37% | 21.44 | 21.64 | 21.30 | 133,425 |
| May 02 2024 | 21.21 | 0.20 | 0.95% | 21.28 | 21.28 | 20.979 | 44,708 |
| May 01 2024 | 21.01 | 0.30 | 1.45% | 20.67 | 21.3399 | 20.67 | 49,737 |
| Apr 30 2024 | 20.71 | -0.67 | -3.13% | 21.34 | 21.36 | 20.71 | 57,232 |
| Apr 29 2024 | 21.38 | -0.06 | -0.28% | 21.58 | 21.58 | 21.16 | 82,307 |
| Apr 26 2024 | 21.44 | 0.36 | 1.71% | 21.76 | 21.76 | 21.4252 | 85,567 |
| Apr 25 2024 | 21.08 | -0.41 | -1.91% | 21.11 | 21.11 | 20.53 | 104,312 |
| Apr 24 2024 | 21.49 | 0.07 | 0.33% | 21.54 | 21.64 | 21.371 | 69,324 |
| Apr 23 2024 | 21.42 | 0.33 | 1.56% | 21.09 | 21.47 | 21.09 | 29,281 |
| Apr 22 2024 | 21.09 | 0.07 | 0.33% | 21.34 | 21.34 | 20.8508 | 129,872 |
| Apr 19 2024 | 21.02 | -0.22 | -1.04% | 21.36 | 21.36 | 20.9423 | 58,417 |
| Apr 18 2024 | 21.24 | -0.39 | -1.80% | 21.72 | 21.72 | 21.21 | 51,420 |
| Apr 17 2024 | 21.63 | -0.17 | -0.78% | 21.92 | 21.935 | 21.52 | 44,722 |
| Apr 16 2024 | 21.80 | 0.02 | 0.09% | 21.79 | 21.93 | 21.70 | 37,240 |
| Apr 15 2024 | 21.78 | -0.32 | -1.45% | 22.22 | 22.3662 | 21.66 | 63,094 |
| Apr 12 2024 | 22.10 | -0.24 | -1.07% | 22.30 | 22.30 | 21.91 | 165,335 |
| Apr 11 2024 | 22.34 | 0.22 | 0.99% | 22.07 | 22.3599 | 22.055 | 35,417 |
| Apr 10 2024 | 22.12 | -0.12 | -0.54% | 21.99 | 22.12 | 21.8801 | 87,727 |
| Apr 09 2024 | 22.24 | 0.07 | 0.32% | 22.22 | 22.24 | 21.98 | 68,508 |
| Apr 08 2024 | 22.17 | 0.13 | 0.59% | 22.19 | 22.19 | 22.0501 | 68,900 |
| Apr 05 2024 | 22.04 | 0.19 | 0.87% | 21.65 | 22.13 | 21.65 | 86,287 |
| Apr 04 2024 | 21.85 | -0.81 | -3.57% | 22.07 | 22.185 | 21.75 | 126,664 |
| Apr 03 2024 | 22.66 | -0.01 | -0.04% | 22.68 | 22.74 | 22.50 | 124,993 |
| Apr 02 2024 | 22.67 | -0.06 | -0.26% | 22.71 | 22.71 | 22.48 | 76,600 |
| Apr 01 2024 | 22.73 | 0.14 | 0.62% | 22.60 | 22.79 | 22.60 | 83,248 |
| Mar 28 2024 | 22.59 | 0.01 | 0.04% | 22.58 | 22.61 | 22.50 | 46,461 |
| Mar 27 2024 | 22.58 | -0.07 | -0.31% | 22.70 | 22.7168 | 22.47 | 111,474 |
| Mar 26 2024 | 22.65 | -0.05 | -0.22% | 22.84 | 22.84 | 22.62 | 61,698 |
| Mar 25 2024 | 22.70 | -0.27 | -1.18% | 22.97 | 22.98 | 22.60 | 83,705 |
| Mar 22 2024 | 22.97 | 0.09 | 0.39% | 23.04 | 23.04 | 22.85 | 54,501 |
| Mar 21 2024 | 22.88 | 0.08 | 0.35% | 22.90 | 22.9292 | 22.76 | 113,447 |
| Mar 20 2024 | 22.80 | 0.20 | 0.88% | 22.65 | 22.80 | 22.60 | 80,269 |
| Mar 19 2024 | 22.60 | 0.12 | 0.53% | 22.49 | 22.65 | 22.32 | 113,747 |
