Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	502.55	506.80	492.30	492.30	936,691	-7.24(-1.45%)
Mar 30, 2022	500.19	503.24	495.68	499.54	570,299	-6.35(-1.26%)
Mar 29, 2022	506.38	515.21	500.05	505.89	735,809	+8.77(+1.76%)
Mar 28, 2022	483.01	497.13	481.87	497.12	973,392	+17.13(+3.57%)
Mar 25, 2022	488.27	488.48	476.32	479.99	368,089	-5.31(-1.09%)
Mar 24, 2022	483.31	488.50	480.37	485.30	487,833	+4.39(+0.91%)
Mar 23, 2022	493.39	494.74	480.43	480.91	587,155	-18.12(-3.63%)
Mar 22, 2022	501.51	504.08	493.22	499.03	500,078	+2.70(+0.54%)
Mar 21, 2022	503.07	509.05	491.46	496.33	430,986	-13.06(-2.56%)
Mar 18, 2022	489.95	511.74	488.32	509.39	876,565	+21.44(+4.39%)
Mar 17, 2022	476.76	487.96	475.58	487.95	424,815	+5.36(+1.11%)
Mar 16, 2022	469.58	483.21	466.60	482.58	561,057	+21.56(+4.68%)
Mar 15, 2022	455.03	464.30	450.32	461.03	482,053	+13.32(+2.98%)
Mar 14, 2022	450.32	452.20	443.04	447.70	579,187	+0.69(+0.15%)
Mar 11, 2022	459.25	463.39	444.91	447.02	676,840	-8.45(-1.86%)
Mar 10, 2022	467.15	471.03	448.80	455.47	786,054	-22.39(-4.69%)
Mar 09, 2022	469.71	484.83	465.15	477.86	608,386	+21.66(+4.75%)
Mar 08, 2022	458.16	463.67	441.36	456.19	815,705	-1.37(-0.30%)
Mar 07, 2022	486.74	487.09	457.08	457.56	731,454	-29.74(-6.10%)
Mar 04, 2022	494.57	494.57	480.85	487.30	595,237	-9.13(-1.84%)
Mar 03, 2022	505.38	508.09	494.36	496.44	365,850	-3.90(-0.78%)
Mar 02, 2022	495.96	503.95	493.37	500.33	670,114	+10.49(+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

Newport Daily Express

Newport, VT (05855)

Today

Tonight

MSCI Inc (NY: MSCI )

Historical Prices

Sections

Services

Newport Daily Express