UK markets open in 4 hours 15 minutes

(MSDL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
22.26-1.06 (-4.55%)
At close: 04:01PM EDT
22.45 +0.19 (+0.85%)
After hours: 05:32PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202423.0223.0322.2522.2622.2649,900
09 May 202422.7223.3322.6923.3223.3266,300
08 May 202422.3522.9522.3522.9322.9358,400
07 May 202422.7522.9422.2922.2922.2975,700
06 May 202422.0022.8821.8822.8322.83101,000
03 May 202421.3522.1921.3521.7021.7033,900
02 May 202421.8521.8521.2321.4321.4335,800
01 May 202421.3321.9221.3021.6321.6328,100
30 Apr 202422.3622.3621.3121.5021.5050,700
29 Apr 202421.5422.1321.2021.9021.9055,700
26 Apr 202422.0022.0021.3621.4721.4739,700
25 Apr 202421.3921.8321.1121.5521.5533,900
24 Apr 202421.8921.8921.1621.6421.6438,600
23 Apr 202421.4421.9921.0821.7621.7647,500
22 Apr 202421.0821.7320.9521.1821.1834,600
19 Apr 202421.3521.5221.1621.2321.2330,000
18 Apr 202421.1521.3421.1521.2621.2623,500
17 Apr 202421.5921.5921.0621.2121.2127,000
16 Apr 202420.9721.3420.7521.3421.3465,400
15 Apr 202421.2721.2720.6820.8720.8742,200
12 Apr 202421.4821.4820.9021.0921.0924,900
11 Apr 202421.4522.1320.9021.0921.09121,600
10 Apr 202422.2022.2020.9321.7421.7488,400
09 Apr 202420.9221.5920.7021.5821.5873,400
08 Apr 202421.3521.4020.9220.9720.9738,000
05 Apr 202421.3621.4421.1021.1721.1737,600
04 Apr 202421.3521.9321.1421.1921.1968,800
03 Apr 202421.4321.6921.0521.3421.3492,800
02 Apr 202421.4921.6321.0521.2921.29144,300
01 Apr 202421.6021.8321.3621.5621.5681,400
28 Mar 202422.2322.3521.5521.5521.55166,800
27 Mar 202422.5522.5521.7522.2222.22117,000
27 Mar 20240.5 Dividend
26 Mar 202421.9222.6821.7622.5322.03150,200
25 Mar 202422.2522.3121.7521.8121.3397,200
22 Mar 202421.3722.5520.9322.4321.93203,400
21 Mar 202422.0122.9721.2421.2420.77345,700
20 Mar 202421.8322.2521.6122.1621.67203,700
19 Mar 202421.8521.9521.4221.7621.28143,500
18 Mar 202421.4022.1421.0721.8521.37195,200
15 Mar 202420.5022.1220.4522.1221.632,314,100
14 Mar 202420.5520.7020.5520.6720.21132,600
13 Mar 202420.7220.7220.4020.5820.12377,500
12 Mar 202420.6020.6020.4120.4620.01139,800
11 Mar 202420.5020.6920.0520.6020.14574,200
08 Mar 202420.4920.4919.9320.0019.5636,200
07 Mar 202419.9320.4119.9120.3619.9172,800
06 Mar 202419.8920.0219.8019.8919.4521,900
05 Mar 202420.0220.2519.8019.8719.4337,600
04 Mar 202420.0420.4020.0120.0119.5761,700
01 Mar 202420.1820.1819.6319.7919.3542,800
29 Feb 202419.5619.8519.0519.6319.1970,400
28 Feb 202419.8319.8919.5719.6519.2145,200
27 Feb 202420.0520.2319.4819.7019.2642,800
26 Feb 202420.3620.4019.8119.8119.3784,700
23 Feb 202420.6020.6020.1820.2019.7560,200
22 Feb 202420.4420.6020.3920.5020.05137,000
21 Feb 202420.2320.4820.2320.4119.96176,400
20 Feb 202420.4520.5920.3220.3619.91146,600
16 Feb 202420.4420.6020.4220.4520.00234,300
15 Feb 202420.7220.7220.5520.5520.0967,600
14 Feb 202420.8220.8220.4220.6020.14129,000
13 Feb 202420.6520.6520.3820.5820.1290,200
12 Feb 202420.7820.7820.4420.6020.1496,200
09 Feb 202420.2420.5820.2420.5720.1172,400
08 Feb 202420.3520.4320.2820.2819.8342,300
07 Feb 202420.3120.4620.2420.3319.8831,700
06 Feb 202420.2920.5920.2120.3519.90110,600
05 Feb 202420.6220.6720.2220.3219.87235,700
02 Feb 202420.3120.6520.1820.4820.0350,300
01 Feb 202420.3120.4020.2520.2819.8343,900
31 Jan 202420.4820.5020.2520.4720.02121,800
30 Jan 202420.5220.7020.3120.5020.05147,600
29 Jan 202420.6820.6820.3320.3319.8831,600
26 Jan 202420.6420.6420.2620.4520.00180,200
25 Jan 202420.6020.6720.5120.6520.19171,400
24 Jan 202420.4520.6520.3020.6420.18951,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.