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 (%)
Sep 29, 2017	109.23	110.73	108.81	109.15	539,277	-0.07(-0.06%)
Sep 28, 2017	107.96	109.23	107.61	109.22	329,067	+1.13(+1.05%)
Sep 27, 2017	108.26	108.68	106.96	108.09	319,185	+0.53(+0.49%)
Sep 26, 2017	108.48	109.13	107.56	107.56	248,592	-0.76(-0.71%)
Sep 25, 2017	109.44	109.44	106.82	108.32	346,131	-1.32(-1.20%)
Sep 22, 2017	107.54	109.87	107.54	109.64	330,618	+1.98(+1.84%)
Sep 21, 2017	106.79	107.68	106.47	107.66	296,463	+0.94(+0.88%)
Sep 20, 2017	106.43	107.35	106.05	106.72	483,962	+0.45(+0.42%)
Sep 19, 2017	105.89	106.62	105.62	106.27	641,676	+0.62(+0.58%)
Sep 18, 2017	105.93	106.83	104.68	105.65	491,977	-0.14(-0.13%)
Sep 15, 2017	105.25	106.18	104.88	105.79	973,821	-0.15(-0.14%)
Sep 14, 2017	106.73	107.84	104.26	105.94	579,689	-0.78(-0.73%)
Sep 13, 2017	109.28	109.38	106.70	106.72	399,922	-3.22(-2.93%)
Sep 12, 2017	108.55	110.24	108.02	109.94	669,188	+1.84(+1.70%)
Sep 11, 2017	107.95	108.30	107.24	108.10	356,566	+0.82(+0.77%)
Sep 08, 2017	106.09	108.25	105.97	107.28	424,463	+0.81(+0.76%)
Sep 07, 2017	104.92	106.56	104.73	106.47	361,271	+1.80(+1.72%)
Sep 06, 2017		106.21	104.07	104.66	413,616	-0.97(-0.92%)
Sep 05, 2017	107.53	107.82	105.38	105.63	336,990	-2.17(-2.01%)

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.