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 (%)
Mar 28, 2013	30.56	30.65	30.25	30.47	359,857	-0.10(-0.32%)
Mar 27, 2013	30.17	30.62	30.04	30.57	328,089	+0.23(+0.77%)
Mar 26, 2013	30.29	30.39	29.95	30.34	259,174	+0.16(+0.54%)
Mar 25, 2013	30.43	30.51	30.09	30.17	648,544	-0.15(-0.50%)
Mar 22, 2013	30.17	30.35	29.96	30.33	484,301	+0.15(+0.51%)
Mar 21, 2013	30.31	30.61	30.11	30.17	335,155	-0.36(-1.18%)
Mar 20, 2013	30.45	30.60	30.31	30.53	822,553	+0.15(+0.50%)
Mar 19, 2013	30.44	30.52	30.14	30.38	654,585	+0.00(+0.00%)
Mar 18, 2013	30.04	30.50	29.86	30.38	362,909	+0.11(+0.36%)
Mar 15, 2013	30.19	30.35	29.77	30.27	890,214	+0.04(+0.12%)
Mar 14, 2013	30.05	30.53	29.91	30.24	498,818	+0.33(+1.11%)
Mar 13, 2013	29.91	30.05	29.70	29.91	671,123	-0.01(-0.03%)
Mar 12, 2013	30.28	30.31	29.78	29.91	461,075	-0.39(-1.27%)
Mar 11, 2013	30.05	30.30	29.95	30.30	621,565	+0.18(+0.60%)
Mar 08, 2013	30.10	30.30	29.85	30.12	826,859	+0.20(+0.66%)
Mar 07, 2013	30.06	30.17	29.81	29.92	578,474	-0.09(-0.30%)
Mar 06, 2013	30.00	30.28	29.86	30.01	207,537	+0.17(+0.57%)
Mar 05, 2013	29.66	30.34	29.58	29.84	406,343	+0.31(+1.03%)
Mar 04, 2013	29.64	29.81	29.39	29.54	477,096	-0.11(-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.