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 31, 2009	15.05	15.22	14.58	15.19	841,670	+0.46(+3.11%)
Mar 30, 2009	14.99	15.14	14.69	14.73	887,227	+0.34(+2.37%)
Mar 26, 2009	14.31	14.58	14.02	14.39	735,592	-0.03(-0.19%)
Mar 25, 2009	14.30	14.52	13.90	14.41	549,565	+0.35(+2.49%)
Mar 24, 2009	14.14	14.67	13.78	14.06	580,511	-0.46(-3.15%)
Mar 23, 2009	14.26	14.53	14.25	14.52	799,513	+0.61(+4.39%)
Mar 20, 2009	14.22	14.24	13.87	13.91	764,537	-0.40(-2.82%)
Mar 19, 2009	13.74	14.41	13.66	14.31	807,719	+0.78(+5.77%)
Mar 18, 2009	13.37	13.60	13.19	13.53	856,108	+0.19(+1.41%)
Mar 17, 2009	13.23	13.47	13.04	13.34	941,984	+0.20(+1.50%)
Mar 16, 2009	13.65	13.67	13.01	13.15	767,271	-0.28(-2.07%)
Mar 13, 2009	13.55	13.70	13.17	13.43	0	+0.06(+0.47%)
Mar 12, 2009	13.22	13.48	12.73	13.36	1,477,858	+0.07(+0.54%)
Mar 11, 2009	12.98	13.53	12.67	13.29	1,803,628	+0.52(+4.08%)
Mar 10, 2009	12.04	12.81	11.90	12.77	769,049	+0.84(+7.08%)
Mar 09, 2009	12.02	12.13	11.49	11.93	818,398	-0.13(-1.04%)
Mar 06, 2009	11.70	12.18	11.32	12.05	0	+0.04(+0.30%)
Mar 05, 2009	12.37	12.45	11.77	12.02	684,581	-0.34(-2.76%)
Mar 04, 2009	12.94	13.06	12.20	12.36	1,302,402	-0.66(-5.04%)

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.