Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	138.68	144.30	138.51	142.03	1,235,829	+5.54(+4.06%)
Oct 30, 2018	134.90	137.17	132.66	136.49	1,677,516	+1.43(+1.06%)
Oct 29, 2018	136.69	137.97	133.23	135.06	1,210,319	+0.23(+0.17%)
Oct 26, 2018	138.54	138.97	134.20	134.84	1,565,077	-6.22(-4.41%)
Oct 25, 2018	141.19	143.10	138.37	141.05	1,578,574	+0.61(+0.44%)
Oct 24, 2018	146.40	147.19	140.13	140.44	1,500,040	-5.96(-4.07%)
Oct 23, 2018	144.62	146.95	143.82	146.40	1,175,310	-1.32(-0.89%)
Oct 22, 2018	145.91	148.64	145.91	147.72	889,861	+2.40(+1.65%)
Oct 19, 2018	146.17	148.46	145.13	145.32	1,186,566	+0.10(+0.07%)
Oct 18, 2018	148.10	148.81	144.92	145.22	730,425	-3.33(-2.24%)
Oct 17, 2018	147.43	148.97	146.64	148.55	599,301	+0.97(+0.66%)
Oct 16, 2018	144.89	147.71	144.13	147.58	681,443	+4.74(+3.32%)
Oct 15, 2018	145.35	145.49	142.43	142.84	1,009,418	-2.65(-1.82%)
Oct 12, 2018	145.88	147.60	143.68	145.49	810,702	+2.31(+1.62%)
Oct 11, 2018	147.06	149.81	143.09	143.18	2,111,231	-4.96(-3.35%)
Oct 10, 2018	157.80	157.80	147.86	148.13	1,594,384	-9.56(-6.06%)
Oct 09, 2018	157.89	159.56	156.92	157.69	704,985	-0.81(-0.51%)
Oct 08, 2018	160.39	160.58	155.97	158.50	696,651	-2.60(-1.61%)
Oct 05, 2018	162.68	164.16	159.75	161.10	686,190	-1.84(-1.13%)
Oct 04, 2018	166.84	168.12	162.34	162.94	720,320	-4.50(-2.69%)
Oct 03, 2018	167.71	169.09	167.25	167.44	349,055	+0.30(+0.18%)
Oct 02, 2018	169.54	169.54	166.65	167.14	520,922	-2.68(-1.58%)

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