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 30, 2015	48.47	48.98	48.36	48.53	933,381	-0.61(-1.25%)
Jan 29, 2015	48.73	49.17	48.35	49.14	394,606	+0.55(+1.13%)
Jan 28, 2015	49.14	49.14	48.54	48.59	553,633	-0.35(-0.72%)
Jan 27, 2015	48.74	49.24	48.53	48.94	461,998	-0.24(-0.50%)
Jan 26, 2015	48.69	49.49	48.28	49.19	668,307	+0.30(+0.61%)
Jan 23, 2015	49.00	49.31	48.79	48.89	274,801	-0.14(-0.28%)
Jan 22, 2015	48.61	49.04	47.98	49.03	682,755	+0.72(+1.49%)
Jan 21, 2015	48.17	48.62	47.67	48.30	722,956	-0.12(-0.24%)
Jan 20, 2015	48.74	49.12	47.83	48.42	904,326	-0.32(-0.67%)
Jan 16, 2015	47.63	48.78	47.38	48.75	438,866	+1.05(+2.19%)
Jan 15, 2015	48.45	48.45	47.49	47.70	698,172	-0.72(-1.49%)
Jan 14, 2015	48.36	48.63	47.80	48.42	949,564	-0.32(-0.65%)
Jan 13, 2015	47.52	49.49	47.27	48.74	1,872,240	+1.90(+4.06%)
Jan 12, 2015	46.90	47.33	46.67	46.83	555,402	-0.03(-0.06%)
Jan 09, 2015	46.29	46.97	46.23	46.86	1,010,183	+0.68(+1.46%)
Jan 08, 2015	45.14	46.23	44.80	46.18	1,427,996	+1.35(+3.02%)
Jan 07, 2015	44.07	44.90	43.68	44.83	1,394,911	+1.00(+2.28%)
Jan 06, 2015	42.92	44.68	42.86	43.83	2,174,804	+1.24(+2.90%)
Jan 05, 2015	42.77	42.91	42.20	42.60	902,849	-0.41(-0.94%)

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.