Canada markets open in 1 hour 10 minutes

(MSDL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.67+0.27 (+1.21%)
At close: 04:00PM EDT
22.67 0.00 (0.00%)
After hours: 04:03PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202422.2722.8622.2722.6722.6718,700
Jun 17, 202422.7523.2822.1722.4022.4030,900
Jun 14, 202422.6322.9822.6322.7722.7710,000
Jun 13, 202423.0023.0022.6622.8022.8026,200
Jun 12, 202423.2523.4022.8623.0023.0028,700
Jun 11, 202422.8723.1222.6223.1223.1229,600
Jun 10, 202423.4023.4022.5722.6122.6129,700
Jun 07, 202423.1023.3322.8223.2923.2935,400
Jun 06, 202423.1723.2822.7523.1023.1020,300
Jun 05, 202423.1323.4023.0523.1823.1837,200
Jun 04, 202423.4023.4023.1623.3223.3223,900
Jun 03, 202423.2023.4323.0923.1623.1629,200
May 31, 202423.0823.1822.9323.1523.1522,800
May 30, 202423.0523.2222.9923.1123.1126,800
May 29, 202422.3223.0522.2323.0023.0032,100
May 28, 202422.0522.5121.8922.4922.4965,800
May 24, 202422.0222.2721.8321.8921.8941,900
May 23, 202422.2022.8521.9122.2322.2336,100
May 22, 202422.7922.7922.1022.1922.1931,700
May 21, 202422.7923.1322.7322.8022.8016,900
May 20, 202423.0523.0522.5722.9922.9943,000
May 17, 202422.0323.4522.0123.0523.0564,600
May 16, 202422.2822.8322.0322.8022.8043,500
May 15, 202422.4322.4322.0222.2422.2436,500
May 14, 202422.3122.7522.2322.4022.4072,900
May 13, 202422.2522.4121.8322.3322.3336,900
May 10, 202423.0223.0322.2522.2622.2649,900
May 09, 202422.7223.3322.6923.3223.3266,300
May 08, 202422.3522.9522.3522.9322.9358,400
May 07, 202422.7522.9422.2922.2922.2975,700
May 06, 202422.0022.8821.8822.8322.83101,000
May 03, 202421.3522.1921.3521.7021.7033,900
May 02, 202421.8521.8521.2321.4321.4335,800
May 01, 202421.3321.9221.3021.6321.6328,100
Apr 30, 202422.3622.3621.3121.5021.5050,700
Apr 29, 202421.5422.1321.2021.9021.9055,700
Apr 26, 202422.0022.0021.3621.4721.4739,700
Apr 25, 202421.3921.8321.1121.5521.5533,900
Apr 24, 202421.8921.8921.1621.6421.6438,600
Apr 23, 202421.4421.9921.0821.7621.7647,500
Apr 22, 202421.0821.7320.9521.1821.1834,600
Apr 19, 202421.3521.5221.1621.2321.2330,000
Apr 18, 202421.1521.3421.1521.2621.2623,500
Apr 17, 202421.5921.5921.0621.2121.2127,000
Apr 16, 202420.9721.3420.7521.3421.3465,400
Apr 15, 202421.2721.2720.6820.8720.8742,200
Apr 12, 202421.4821.4820.9021.0921.0924,900
Apr 11, 202421.4522.1320.9021.0921.09121,600
Apr 10, 202422.2022.2020.9321.7421.7488,400
Apr 09, 202420.9221.5920.7021.5821.5873,400
Apr 08, 202421.3521.4020.9220.9720.9738,000
Apr 05, 202421.3621.4421.1021.1721.1737,600
Apr 04, 202421.3521.9321.1421.1921.1968,800
Apr 03, 202421.4321.6921.0521.3421.3492,800
Apr 02, 202421.4921.6321.0521.2921.29144,300
Apr 01, 202421.6021.8321.3621.5621.5681,400
Mar 28, 202422.2322.3521.5521.5521.55166,800
Mar 27, 202422.5522.5521.7522.2222.22117,000
Mar 27, 20240.5 Dividend
Mar 26, 202421.9222.6821.7622.5322.03150,200
Mar 25, 202422.2522.3121.7521.8121.3397,200
Mar 22, 202421.3722.5520.9322.4321.93203,400
Mar 21, 202422.0122.9721.2421.2420.77345,700
Mar 20, 202421.8322.2521.6122.1621.67203,700
Mar 19, 202421.8521.9521.4221.7621.28143,500
Mar 18, 202421.4022.1421.0721.8521.37195,200
Mar 15, 202420.5022.1220.4522.1221.632,314,100
Mar 14, 202420.5520.7020.5520.6720.21132,600
Mar 13, 202420.7220.7220.4020.5820.12377,500
Mar 12, 202420.6020.6020.4120.4620.01139,800
Mar 11, 202420.5020.6920.0520.6020.14574,200
Mar 08, 202420.4920.4919.9320.0019.5636,200
Mar 07, 202419.9320.4119.9120.3619.9172,800
Mar 06, 202419.8920.0219.8019.8919.4521,900
Mar 05, 202420.0220.2519.8019.8719.4337,600
Mar 04, 202420.0420.4020.0120.0119.5761,700
Mar 01, 202420.1820.1819.6319.7919.3542,800
Feb 29, 202419.5619.8519.0519.6319.1970,400
Feb 28, 202419.8319.8919.5719.6519.2145,200
Feb 27, 202420.0520.2319.4819.7019.2642,800
Feb 26, 202420.3620.4019.8119.8119.3784,700
Feb 23, 202420.6020.6020.1820.2019.7560,200
Feb 22, 202420.4420.6020.3920.5020.05137,000
Feb 21, 202420.2320.4820.2320.4119.96176,400
Feb 20, 202420.4520.5920.3220.3619.91146,600
Feb 16, 202420.4420.6020.4220.4520.00234,300
Feb 15, 202420.7220.7220.5520.5520.0967,600
Feb 14, 202420.8220.8220.4220.6020.14129,000
Feb 13, 202420.6520.6520.3820.5820.1290,200
Feb 12, 202420.7820.7820.4420.6020.1496,200
Feb 09, 202420.2420.5820.2420.5720.1172,400
Feb 08, 202420.3520.4320.2820.2819.8342,300
Feb 07, 202420.3120.4620.2420.3319.8831,700
Feb 06, 202420.2920.5920.2120.3519.90110,600
Feb 05, 202420.6220.6720.2220.3219.87235,700
Feb 02, 202420.3120.6520.1820.4820.0350,300
Feb 01, 202420.3120.4020.2520.2819.8343,900
Jan 31, 202420.4820.5020.2520.4720.02121,800
Jan 30, 202420.5220.7020.3120.5020.05147,600
Jan 29, 202420.6820.6820.3320.3319.8831,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...