Indicators

MSCI Inc (NY: MSCI )

560.07 -0.09 (-0.02%)

Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	138.52	139.77	138.02	139.40	473,713	+1.92(+1.40%)
Dec 28, 2018	138.38	139.31	136.73	137.48	632,147	+0.12(+0.09%)
Dec 27, 2018	132.22	137.35	131.31	137.35	913,216	+3.54(+2.64%)
Dec 26, 2018	128.25	133.89	127.24	133.82	984,586	+6.09(+4.77%)
Dec 24, 2018	128.84	130.07	126.96	127.73	613,850	-2.08(-1.60%)
Dec 21, 2018	133.62	135.35	129.28	129.81	2,139,062	-3.46(-2.60%)
Dec 20, 2018	134.02	135.18	131.27	133.27	1,057,474	-2.06(-1.52%)
Dec 19, 2018	136.66	139.06	133.78	135.33	1,104,174	-1.06(-0.78%)
Dec 18, 2018	137.23	139.29	135.71	136.39	856,607	+0.04(+0.03%)
Dec 17, 2018	141.57	141.57	135.63	136.35	912,114	-5.90(-4.15%)
Dec 14, 2018	143.15	143.24	141.53	142.25	719,084	-2.24(-1.55%)
Dec 13, 2018	145.75	147.12	143.94	144.49	855,391	-1.01(-0.70%)
Dec 12, 2018	145.51	147.97	144.87	145.50	555,279	+1.79(+1.24%)
Dec 11, 2018	144.22	145.84	142.93	143.72	739,561	+1.74(+1.23%)
Dec 10, 2018	141.07	143.07	139.28	141.98	560,792	+0.39(+0.27%)
Dec 07, 2018	144.66	146.19	140.06	141.59	879,844	-2.43(-1.69%)
Dec 06, 2018	142.58	144.42	140.31	144.02	824,921	-1.89(-1.30%)
Dec 04, 2018	152.53	152.84	145.50	145.91	800,205	-6.88(-4.50%)

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.