Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	448.76	450.36	440.43	440.61	345,292	-3.73(-0.84%)
Aug 30, 2022	449.32	451.10	440.50	444.34	246,683	-2.90(-0.65%)
Aug 29, 2022	443.09	449.11	443.09	447.24	315,944	-0.41(-0.09%)
Aug 26, 2022	467.98	467.98	446.46	447.65	353,911	-18.99(-4.07%)
Aug 25, 2022	460.97	466.96	454.97	466.64	177,864	+7.74(+1.69%)
Aug 24, 2022	459.87	463.48	457.68	458.90	219,585	+0.38(+0.08%)
Aug 23, 2022	462.12	465.59	456.36	458.52	200,770	-5.28(-1.14%)
Aug 22, 2022	461.31	465.88	457.85	463.80	370,628	-5.50(-1.17%)
Aug 19, 2022	485.49	485.98	468.61	469.30	345,421	-21.08(-4.30%)
Aug 18, 2022	492.35	492.82	489.00	490.38	164,124	-2.46(-0.50%)
Aug 17, 2022	488.24	495.21	483.89	492.84	301,070	-1.11(-0.22%)
Aug 16, 2022	492.45	496.49	486.35	493.95	234,437	-4.91(-0.98%)
Aug 15, 2022	495.30	500.46	492.79	498.86	376,271	+1.88(+0.38%)
Aug 12, 2022	495.74	497.55	489.51	496.98	337,425	+5.48(+1.12%)
Aug 11, 2022	507.00	507.00	490.77	491.50	240,290	-9.56(-1.91%)
Aug 10, 2022	499.47	502.88	493.01	501.06	283,335	+16.82(+3.47%)
Aug 09, 2022	487.69	489.32	481.87	484.24	233,846	-5.76(-1.18%)
Aug 08, 2022	492.98	495.49	486.94	490.00	299,902	+4.54(+0.93%)
Aug 05, 2022	479.04	485.87	477.66	485.46	268,045	-0.57(-0.12%)
Aug 04, 2022	484.96	487.16	477.96	486.03	456,205	+0.42(+0.09%)
Aug 03, 2022	471.36	486.38	467.75	485.61	557,498	+18.24(+3.90%)
Aug 02, 2022	462.31	474.71	461.67	467.37	313,899	+0.81(+0.17%)

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