Indicators

MSCI Inc (NY: MSCI )

482.80 +12.05 (+2.56%)

Streaming Delayed Price Updated: 3:33 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	93.76	93.80	92.96	93.39	310,340	-0.07(-0.08%)
Apr 27, 2017	93.00	93.74	92.83	93.46	377,061	+0.73(+0.78%)
Apr 26, 2017	92.62	92.93	91.67	92.73	404,222	+0.16(+0.17%)
Apr 25, 2017	92.67	93.30	92.20	92.58	345,810	+0.74(+0.80%)
Apr 24, 2017	92.54	92.54	91.03	91.84	396,672	+0.59(+0.64%)
Apr 21, 2017	92.02	92.32	90.89	91.25	265,508	-0.65(-0.71%)
Apr 20, 2017	91.78	92.24	91.36	91.91	245,613	+0.54(+0.59%)
Apr 19, 2017	91.22	91.70	90.89	91.37	336,837	+0.42(+0.46%)
Apr 18, 2017	91.09	91.81	90.44	90.95	319,223	-0.27(-0.30%)
Apr 17, 2017	89.66	91.22	89.63	91.22	315,919	+1.61(+1.80%)
Apr 13, 2017	90.40	90.56	89.22	89.61	348,967	-0.98(-1.08%)
Apr 12, 2017	90.57	91.10	89.66	90.58	413,988	-0.18(-0.19%)
Apr 11, 2017	90.51	90.78	88.44	90.76	655,617	+0.23(+0.26%)
Apr 10, 2017	90.76	91.54	90.00	90.53	321,636	-0.63(-0.69%)
Apr 07, 2017	90.62	91.59	90.23	91.16	584,912	+0.13(+0.14%)
Apr 06, 2017	91.08	91.19	89.99	91.03	326,232	-0.06(-0.06%)
Apr 05, 2017	90.33	92.04	89.98	91.09	669,373	+1.17(+1.30%)
Apr 04, 2017	89.89	90.53	89.30	89.91	612,991	-0.16(-0.18%)

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.