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 (%)
Jan 29, 2016	61.17	63.22	61.09	62.87	1,377,172	+2.09(+3.44%)
Jan 28, 2016	61.05	61.84	60.50	60.78	1,115,188	+0.31(+0.51%)
Jan 27, 2016	60.04	61.86	59.91	60.47	771,656	+0.12(+0.20%)
Jan 26, 2016	60.55	60.99	60.22	60.35	905,616	-0.21(-0.35%)
Jan 25, 2016	61.14	61.93	60.50	60.56	1,473,439	-0.62(-1.02%)
Jan 22, 2016	60.63	61.53	60.13	61.19	974,853	+1.29(+2.15%)
Jan 21, 2016	59.92	60.56	59.38	59.90	1,027,029	+0.13(+0.21%)
Jan 20, 2016	59.76	60.43	58.57	59.77	1,478,781	-1.05(-1.73%)
Jan 19, 2016	62.33	62.52	60.53	60.82	892,505	-0.79(-1.28%)
Jan 15, 2016	60.78	61.61	61.61	61.61	828,162	-0.50(-0.81%)
Jan 14, 2016	62.15	62.44	61.66	62.11	1,808,327	+0.22(+0.35%)
Jan 13, 2016	63.46	63.85	61.76	61.89	787,342	-1.32(-2.08%)
Jan 12, 2016	62.72	63.28	62.43	63.20	673,412	+0.98(+1.57%)
Jan 11, 2016	62.80	62.98	61.91	62.23	1,079,873	-0.34(-0.54%)
Jan 08, 2016	63.55	63.77	62.46	62.56	1,076,440	-0.90(-1.42%)
Jan 07, 2016	63.24	64.60	63.13	63.47	960,283	-1.00(-1.56%)
Jan 06, 2016	64.17	64.73	64.03	64.47	986,724	-0.50(-0.77%)
Jan 05, 2016	64.49	65.30	64.48	64.98	520,799	+0.48(+0.75%)

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.