Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	284.54	290.24	276.33	277.80	994,787	-4.58(-1.62%)
Mar 30, 2020	267.29	283.33	264.73	282.38	603,961	+17.28(+6.52%)
Mar 27, 2020	273.14	277.28	263.50	265.09	1,017,288	-15.50(-5.52%)
Mar 26, 2020	256.45	284.41	255.83	280.59	1,091,583	+27.01(+10.65%)
Mar 25, 2020	260.61	265.85	247.14	253.58	1,184,727	-9.17(-3.49%)
Mar 24, 2020	230.90	267.00	230.90	262.75	1,031,633	+40.15(+18.04%)
Mar 23, 2020	226.67	233.98	213.25	222.61	1,468,824	-11.07(-4.74%)
Mar 20, 2020	231.03	243.26	229.77	233.68	1,730,742	+5.50(+2.41%)
Mar 19, 2020	216.82	239.00	211.55	228.18	1,243,842	+12.21(+5.65%)
Mar 18, 2020	232.07	239.01	210.21	215.97	1,440,452	-31.68(-12.79%)
Mar 17, 2020	242.65	262.22	240.06	247.65	1,342,910	+10.77(+4.55%)
Mar 16, 2020	241.31	256.54	235.82	236.88	1,728,484	-35.57(-13.06%)
Mar 13, 2020	256.28	274.75	250.53	272.45	1,597,704	+25.68(+10.41%)
Mar 12, 2020	232.79	251.18	223.05	246.78	1,865,455	-5.66(-2.24%)
Mar 11, 2020	258.02	260.93	247.22	252.44	1,283,061	-11.47(-4.35%)
Mar 10, 2020	256.23	263.93	248.58	263.91	1,657,561	+16.02(+6.46%)
Mar 09, 2020	256.86	263.70	247.71	247.89	1,282,112	-26.91(-9.79%)
Mar 06, 2020	279.80	279.89	266.06	274.80	1,091,764	-14.47(-5.00%)
Mar 05, 2020	301.56	302.91	286.17	289.27	803,994	-16.90(-5.52%)
Mar 04, 2020	302.94	308.15	299.95	306.17	869,515	+9.44(+3.18%)
Mar 03, 2020	304.06	309.14	292.27	296.73	889,479	-6.61(-2.18%)

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