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 (%)
Jul 31, 2017	102.82	102.90	101.37	101.38	341,050	-1.32(-1.29%)
Jul 28, 2017	102.12	102.82	101.07	102.70	328,486	+0.52(+0.51%)
Jul 27, 2017	103.10	103.10	101.61	102.18	462,602	-0.50(-0.49%)
Jul 26, 2017	103.04	103.07	102.46	102.68	352,353	+0.08(+0.08%)
Jul 25, 2017	101.98	102.85	101.66	102.60	585,117	+1.19(+1.17%)
Jul 24, 2017	100.62	101.63	100.50	101.41	297,631	+0.77(+0.77%)
Jul 21, 2017	99.72	100.85	99.67	100.63	159,706	+0.70(+0.70%)
Jul 20, 2017	100.30	100.75	99.74	99.94	150,175	-0.18(-0.18%)
Jul 19, 2017	99.84	100.35	99.47	100.11	266,419	+0.57(+0.57%)
Jul 18, 2017	99.38	99.99	98.54	99.54	337,089	+0.00(+0.00%)
Jul 17, 2017	99.89	100.32	99.35	99.54	254,370	-0.44(-0.44%)
Jul 14, 2017	98.73	100.68	97.80	99.98	340,185	+1.26(+1.27%)
Jul 13, 2017	98.14	98.87	97.13	98.73	586,486	+0.65(+0.66%)
Jul 12, 2017	98.39	98.88	96.59	98.07	396,867	+0.14(+0.14%)
Jul 11, 2017	96.52	98.39	95.99	97.93	792,313	+2.10(+2.19%)
Jul 10, 2017	95.61	96.48	95.50	95.83	557,011	+0.42(+0.44%)
Jul 07, 2017	95.56	96.04	95.17	95.41	460,986	+0.24(+0.25%)
Jul 06, 2017	95.41	96.16	93.83	95.17	735,421	-0.74(-0.78%)
Jul 05, 2017	95.90	96.22	95.51	95.92	417,934	+0.27(+0.28%)

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.