Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	547.43	553.65	544.09	553.55	350,920	+10.85(+2.00%)
Mar 30, 2023	550.44	550.44	539.43	542.70	331,775	-2.19(-0.40%)
Mar 29, 2023	543.52	546.00	537.50	544.89	279,428	+7.94(+1.48%)
Mar 28, 2023	534.34	537.19	528.86	536.95	224,679	+2.52(+0.47%)
Mar 27, 2023	542.38	542.38	532.99	534.42	417,799	-2.72(-0.51%)
Mar 24, 2023	535.81	539.02	530.39	537.14	326,924	-3.82(-0.71%)
Mar 23, 2023	540.32	549.62	535.67	540.96	462,600	-0.22(-0.04%)
Mar 22, 2023	546.62	557.60	540.65	541.18	418,996	-7.07(-1.29%)
Mar 21, 2023	544.25	550.26	543.40	548.25	475,978	+9.89(+1.84%)
Mar 20, 2023	534.56	539.13	528.16	538.36	357,212	+7.16(+1.35%)
Mar 17, 2023	541.08	542.55	526.67	531.20	1,010,712	-9.38(-1.73%)
Mar 16, 2023	528.11	554.11	528.11	540.58	461,741	+9.69(+1.83%)
Mar 15, 2023	529.08	532.44	514.84	530.88	512,012	-11.35(-2.09%)
Mar 14, 2023	534.72	552.16	534.46	542.24	646,055	+19.75(+3.78%)
Mar 13, 2023	512.12	528.28	508.20	522.49	795,050	+5.94(+1.15%)
Mar 10, 2023	529.13	530.96	513.42	516.54	601,958	-12.63(-2.39%)
Mar 09, 2023	531.19	539.26	526.54	529.17	504,781	-0.80(-0.15%)
Mar 08, 2023	526.28	531.92	521.70	529.97	257,527	+1.85(+0.35%)
Mar 07, 2023	536.97	541.91	525.65	528.12	411,074	-8.83(-1.64%)
Mar 06, 2023	532.05	539.51	531.96	536.96	574,307	+6.17(+1.16%)
Mar 03, 2023	515.89	531.39	514.82	530.78	386,926	+19.17(+3.75%)
Mar 02, 2023	505.05	511.62	502.89	511.62	407,785	+1.82(+0.36%)

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