Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	88.57	88.57	87.23	87.77	932,863	-0.87(-0.98%)
Feb 27, 2017	88.55	88.85	87.84	88.64	479,784	-0.01(-0.01%)
Feb 24, 2017	87.53	88.81	87.27	88.65	540,642	+0.51(+0.58%)
Feb 23, 2017	88.03	88.30	87.19	88.14	592,291	+0.04(+0.04%)
Feb 22, 2017	87.35	88.75	87.22	88.10	575,815	+0.40(+0.45%)
Feb 21, 2017	87.27	88.41	87.14	87.70	671,131	+0.23(+0.27%)
Feb 17, 2017		87.47	87.47	87.47	0	+0.06(+0.07%)
Feb 16, 2017	87.85	88.61	86.81	87.40	518,418	-0.35(-0.40%)
Feb 15, 2017	87.20	88.22	86.53	87.76	861,803	+0.84(+0.97%)
Feb 14, 2017	85.76	89.11	85.58	86.91	2,467,141	+1.07(+1.25%)
Feb 13, 2017	84.77	85.97	84.63	85.84	688,671	+1.45(+1.72%)
Feb 10, 2017	84.07	85.47	83.65	84.39	1,200,901	+0.82(+0.99%)
Feb 09, 2017	85.67	86.33	83.41	83.56	1,720,668	-2.11(-2.46%)
Feb 08, 2017	85.58	86.19	85.08	85.67	627,760	-0.04(-0.04%)
Feb 07, 2017	86.65	87.70	85.41	85.71	996,325	-0.39(-0.45%)
Feb 06, 2017	84.89	86.51	84.78	86.10	1,601,751	+1.31(+1.55%)
Feb 03, 2017	83.23	86.68	83.23	84.78	1,773,245	+2.53(+3.08%)
Feb 02, 2017	78.84	84.04	78.35	82.25	1,861,962	+4.77(+6.16%)

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.