Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	51.35	51.69	50.73	50.75	826,691	-0.62(-1.20%)
Feb 26, 2015	51.82	51.82	51.29	51.37	654,545	-0.40(-0.77%)
Feb 25, 2015	52.21	52.22	51.69	51.77	452,053	-0.38(-0.73%)
Feb 24, 2015	52.21	52.38	51.93	52.15	362,850	+0.04(+0.07%)
Feb 23, 2015	52.53	52.57	52.02	52.11	469,752	-0.38(-0.72%)
Feb 20, 2015	52.21	52.54	51.83	52.49	438,555	+0.21(+0.40%)
Feb 19, 2015	51.85	52.36	51.84	52.28	497,342	+0.43(+0.84%)
Feb 18, 2015	51.56	51.85	51.17	51.85	919,096	+0.14(+0.26%)
Feb 17, 2015	51.41	51.82	51.41	51.71	668,914	+0.14(+0.26%)
Feb 13, 2015	51.46	51.58	51.58	51.58	1,048,048	+0.00(+0.00%)
Feb 12, 2015	51.13	51.88	50.99	51.58	690,972	+0.56(+1.10%)
Feb 11, 2015	51.36	51.54	50.94	51.02	714,070	-0.36(-0.70%)
Feb 10, 2015	51.49	51.55	50.98	51.38	872,157	+0.06(+0.12%)
Feb 09, 2015	50.47	51.35	50.39	51.31	926,460	+0.79(+1.57%)
Feb 06, 2015	50.24	51.18	50.12	50.52	1,196,457	+0.48(+0.95%)
Feb 05, 2015	49.58	50.48	49.40	50.04	437,347	+0.33(+0.67%)
Feb 04, 2015	49.34	50.04	49.34	49.71	575,419	+0.27(+0.55%)
Feb 03, 2015	49.14	49.57	49.06	49.44	485,244	+0.42(+0.86%)

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.