Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	500.90	505.15	490.69	490.69	939,760	-7.22(-1.45%)
Mar 30, 2022	498.55	501.60	494.06	497.91	572,167	-6.33(-1.26%)
Mar 29, 2022	504.73	513.53	498.42	504.24	738,220	+8.74(+1.76%)
Mar 28, 2022	481.44	495.51	480.29	495.50	976,580	+17.08(+3.57%)
Mar 25, 2022	486.68	486.88	474.76	478.42	369,295	-5.29(-1.09%)
Mar 24, 2022	481.73	486.90	478.80	483.71	489,431	+4.37(+0.91%)
Mar 23, 2022	491.78	493.13	478.86	479.34	589,078	-18.06(-3.63%)
Mar 22, 2022	499.87	502.44	491.61	497.40	501,716	+2.69(+0.54%)
Mar 21, 2022	501.43	507.38	489.86	494.71	432,397	-13.02(-2.56%)
Mar 18, 2022	488.35	510.07	486.72	507.73	879,436	+21.37(+4.39%)
Mar 17, 2022	475.20	486.37	474.03	486.36	426,206	+5.35(+1.11%)
Mar 16, 2022	468.05	481.63	465.07	481.01	562,895	+21.49(+4.68%)
Mar 15, 2022	453.54	462.78	448.85	459.52	483,632	+13.28(+2.98%)
Mar 14, 2022	448.85	450.72	441.59	446.24	581,084	+0.68(+0.15%)
Mar 11, 2022	457.75	461.87	443.46	445.56	679,057	-8.42(-1.85%)
Mar 10, 2022	465.62	469.50	447.34	453.98	788,629	-22.32(-4.69%)
Mar 09, 2022	468.18	483.24	463.64	476.30	610,379	+21.59(+4.75%)
Mar 08, 2022	456.66	462.16	439.92	454.70	818,377	-1.37(-0.30%)
Mar 07, 2022	485.15	485.50	455.59	456.07	733,850	-29.64(-6.10%)
Mar 04, 2022	492.95	492.95	479.28	485.71	597,186	-9.10(-1.84%)
Mar 03, 2022	503.73	506.43	492.75	494.82	367,048	-3.88(-0.78%)
Mar 02, 2022	494.34	502.31	491.76	498.70	672,309	+10.45(+2.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

MSCI Inc (NY: MSCI )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

MSCI Inc (NY: MSCI )

Historical Prices

Sections

Services

The Ridgway Record