Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 7.09 | -0.02 | -0.28% | 7.11 | 7.135 | 7.07 | 66,232 |
| May 09 2024 | 7.11 | -0.01 | -0.14% | 7.14 | 7.14 | 7.0899 | 85,900 |
| May 08 2024 | 7.12 | -0.02 | -0.28% | 7.17 | 7.17 | 7.10 | 63,237 |
| May 07 2024 | 7.14 | 0.00 | 0.00% | 7.13 | 7.17 | 7.12 | 81,577 |
| May 06 2024 | 7.14 | -0.01 | -0.14% | 7.18 | 7.22 | 7.11 | 66,137 |
| May 03 2024 | 7.15 | 0.04 | 0.56% | 7.12 | 7.17 | 7.12 | 27,008 |
| May 02 2024 | 7.11 | 0.07 | 0.99% | 7.04 | 7.11 | 7.04 | 28,328 |
| May 01 2024 | 7.04 | 0.03 | 0.43% | 7.04 | 7.07 | 7.0326 | 42,995 |
| Apr 30 2024 | 7.01 | -0.05 | -0.71% | 7.04 | 7.055 | 7.0044 | 40,885 |
| Apr 29 2024 | 7.06 | 0.06 | 0.86% | 7.03 | 7.06 | 7.0208 | 45,957 |
| Apr 26 2024 | 7.00 | 0.05 | 0.72% | 6.98 | 7.02 | 6.98 | 28,197 |
| Apr 25 2024 | 6.95 | -0.07 | -1.00% | 6.96 | 6.97 | 6.95 | 35,591 |
| Apr 24 2024 | 7.02 | -0.05 | -0.71% | 7.07 | 7.07 | 7.0134 | 46,716 |
| Apr 23 2024 | 7.07 | 0.04 | 0.57% | 7.02 | 7.0799 | 7.02 | 52,426 |
| Apr 22 2024 | 7.03 | 0.09 | 1.30% | 6.96 | 7.03 | 6.93 | 41,130 |
| Apr 19 2024 | 6.94 | 0.00 | 0.00% | 6.90 | 6.999 | 6.90 | 75,389 |
| Apr 18 2024 | 6.94 | 0.00 | 0.00% | 6.97 | 7.01 | 6.90 | 76,964 |
| Apr 17 2024 | 6.94 | 0.05 | 0.73% | 6.90 | 6.95 | 6.90 | 80,255 |
| Apr 16 2024 | 6.89 | -0.05 | -0.72% | 6.91 | 6.94 | 6.86 | 60,564 |
| Apr 15 2024 | 6.94 | -0.07 | -1.00% | 7.03 | 7.03 | 6.90 | 134,075 |
| Apr 12 2024 | 7.01 | -0.03 | -0.43% | 7.02 | 7.07 | 7.00 | 85,950 |
| Apr 11 2024 | 7.04 | -0.09 | -1.26% | 7.17 | 7.17 | 7.02 | 75,029 |
| Apr 10 2024 | 7.13 | -0.07 | -0.97% | 7.18 | 7.19 | 7.09 | 61,504 |
| Apr 09 2024 | 7.20 | 0.01 | 0.14% | 7.21 | 7.22 | 7.19 | 56,448 |
| Apr 08 2024 | 7.19 | -0.02 | -0.28% | 7.21 | 7.23 | 7.18 | 68,745 |
| Apr 05 2024 | 7.21 | 0.01 | 0.14% | 7.22 | 7.25 | 7.1802 | 95,369 |
| Apr 04 2024 | 7.20 | 0.00 | 0.00% | 7.24 | 7.25 | 7.1801 | 41,296 |
| Apr 03 2024 | 7.20 | -0.01 | -0.14% | 7.18 | 7.20 | 7.17 | 56,139 |
| Apr 02 2024 | 7.21 | -0.04 | -0.55% | 7.23 | 7.23 | 7.15 | 61,986 |
| Apr 01 2024 | 7.25 | 0.02 | 0.28% | 7.25 | 7.30 | 7.24 | 64,979 |
| Mar 28 2024 | 7.23 | -0.03 | -0.41% | 7.26 | 7.27 | 7.23 | 119,217 |
| Mar 27 2024 | 7.26 | -0.20 | -2.68% | 7.28 | 7.28 | 7.25 | 83,389 |
| Mar 26 2024 | 7.46 | 0.05 | 0.67% | 7.43 | 7.48 | 7.43 | 111,479 |
| Mar 25 2024 | 7.41 | 0.04 | 0.54% | 7.38 | 7.42 | 7.38 | 123,246 |
| Mar 22 2024 | 7.37 | 0.04 | 0.55% | 7.36 | 7.40 | 7.36 | 84,338 |
| Mar 21 2024 | 7.33 | 0.03 | 0.41% | 7.33 | 7.34 | 7.31 | 61,695 |
| Mar 20 2024 | 7.30 | 0.03 | 0.41% | 7.26 | 7.31 | 7.26 | 92,356 |
| Mar 19 2024 | 7.27 | 0.02 | 0.28% | 7.26 | 7.27 | 7.245 | 96,206 |
| Mar 18 2024 | 7.25 | -0.01 | -0.14% | 7.25 | 7.27 | 7.23 | 43,319 |
| Mar 15 2024 | 7.26 | -0.01 | -0.14% | 7.27 | 7.27 | 7.25 | 35,411 |
| Mar 14 2024 | 7.27 | -0.02 | -0.27% | 7.30 | 7.335 | 7.26 | 66,497 |
| Mar 13 2024 | 7.29 | 0.02 | 0.28% | 7.30 | 7.32 | 7.27 | 35,000 |
| Mar 12 2024 | 7.27 | -0.04 | -0.55% | 7.32 | 7.32 | 7.26 | 54,496 |
| Mar 11 2024 | 7.31 | 0.00 | 0.00% | 7.33 | 7.33 | 7.29 | 38,268 |
| Mar 08 2024 | 7.31 | 0.04 | 0.55% | 7.31 | 7.33 | 7.29 | 55,677 |
| Mar 07 2024 | 7.27 | 0.02 | 0.28% | 7.27 | 7.27 | 7.26 | 29,136 |
| Mar 06 2024 | 7.25 | 0.01 | 0.14% | 7.29 | 7.30 | 7.23 | 46,504 |
| Mar 05 2024 | 7.24 | 0.03 | 0.42% | 7.25 | 7.27 | 7.22 | 68,441 |
| Mar 04 2024 | 7.21 | 0.03 | 0.42% | 7.20 | 7.22 | 7.19 | 65,541 |
| Mar 01 2024 | 7.18 | 0.00 | 0.00% | 7.19 | 7.19 | 7.14 | 79,708 |
| Feb 29 2024 | 7.18 | 0.05 | 0.70% | 7.13 | 7.21 | 7.13 | 20,513 |
| Feb 28 2024 | 7.13 | -0.01 | -0.14% | 7.16 | 7.16 | 7.12 | 35,900 |
| Feb 27 2024 | 7.14 | 0.03 | 0.42% | 7.15 | 7.1599 | 7.12 | 59,693 |
| Feb 26 2024 | 7.11 | 0.01 | 0.14% | 7.13 | 7.14 | 7.10 | 76,067 |
| Feb 23 2024 | 7.10 | 0.02 | 0.28% | 7.09 | 7.13 | 7.09 | 55,101 |
| Feb 22 2024 | 7.08 | -0.01 | -0.14% | 7.10 | 7.1099 | 7.07 | 51,834 |
| Feb 21 2024 | 7.09 | 0.01 | 0.14% | 7.10 | 7.1074 | 7.09 | 28,337 |
| Feb 20 2024 | 7.08 | 0.00 | 0.00% | 7.10 | 7.11 | 7.07 | 38,739 |
| Feb 16 2024 | 7.08 | -0.02 | -0.28% | 7.09 | 7.11 | 7.07 | 32,735 |
| Feb 15 2024 | 7.10 | 0.00 | 0.00% | 7.09 | 7.12 | 7.07 | 55,013 |
| Feb 14 2024 | 7.10 | 0.05 | 0.71% | 7.08 | 7.12 | 7.07 | 35,974 |
| Feb 13 2024 | 7.05 | -0.06 | -0.84% | 7.08 | 7.0816 | 7.03 | 55,663 |
