Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	545.65	551.85	542.33	551.75	352,063	+10.81(+2.00%)
Mar 30, 2023	548.65	548.65	537.68	540.94	332,856	-2.18(-0.40%)
Mar 29, 2023	541.76	544.23	535.75	543.12	280,338	+7.92(+1.48%)
Mar 28, 2023	532.61	535.45	527.14	535.20	225,410	+2.51(+0.47%)
Mar 27, 2023	540.62	540.62	531.26	532.69	419,159	-2.71(-0.51%)
Mar 24, 2023	534.07	537.27	528.67	535.40	327,989	-3.81(-0.71%)
Mar 23, 2023	538.57	547.83	533.93	539.21	464,106	-0.22(-0.04%)
Mar 22, 2023	544.84	555.79	538.90	539.42	420,360	-7.05(-1.29%)
Mar 21, 2023	542.49	548.47	541.64	546.47	477,528	+9.86(+1.84%)
Mar 20, 2023	532.83	537.38	526.45	536.61	358,375	+7.14(+1.35%)
Mar 17, 2023	539.32	540.79	524.96	529.48	1,014,003	-9.35(-1.73%)
Mar 16, 2023	526.40	552.31	526.40	538.82	463,244	+9.66(+1.83%)
Mar 15, 2023	527.37	530.71	513.17	529.16	513,679	-11.32(-2.09%)
Mar 14, 2023	532.99	550.37	532.72	540.48	648,159	+19.69(+3.78%)
Mar 13, 2023	510.46	526.56	506.55	520.79	797,639	+5.92(+1.15%)
Mar 10, 2023	527.41	529.24	511.75	514.87	603,918	-12.59(-2.39%)
Mar 09, 2023	529.47	537.51	524.83	527.45	506,424	-0.80(-0.15%)
Mar 08, 2023	524.58	530.20	520.00	528.25	258,365	+1.84(+0.35%)
Mar 07, 2023	535.22	540.15	523.95	526.41	412,413	-8.80(-1.64%)
Mar 06, 2023	530.32	537.76	530.23	535.21	576,177	+6.15(+1.16%)
Mar 03, 2023	514.22	529.66	513.15	529.06	388,186	+19.11(+3.75%)
Mar 02, 2023	503.41	509.96	501.26	509.96	409,113	+1.81(+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