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 (%)
Oct 31, 2012	24.70	25.18	24.16	24.19	922,313	-0.54(-2.18%)
Oct 26, 2012	24.25	24.73	24.73	24.73	595,075	+0.44(+1.81%)
Oct 25, 2012	24.47	24.63	24.00	24.29	431,146	+0.03(+0.11%)
Oct 24, 2012	24.57	24.62	24.24	24.27	572,069	-0.12(-0.48%)
Oct 23, 2012	24.27	24.47	23.98	24.38	1,361,827	+0.12(+0.48%)
Oct 19, 2012	24.41	24.84	24.13	24.27	967,036	-0.31(-1.28%)
Oct 18, 2012	24.68	24.82	24.47	24.58	641,523	-0.06(-0.25%)
Oct 17, 2012	24.55	25.07	23.85	24.64	2,049,079	+0.22(+0.88%)
Oct 16, 2012	23.42	24.52	23.36	24.43	5,039,092	+1.45(+6.29%)
Oct 15, 2012	23.47	23.59	22.86	22.98	2,279,237	-0.31(-1.31%)
Oct 12, 2012	23.72	23.72	23.10	23.29	1,237,041	-0.43(-1.82%)
Oct 11, 2012	23.97	24.04	23.65	23.72	809,211	-0.12(-0.49%)
Oct 10, 2012	23.56	23.85	23.54	23.83	1,319,027	+0.19(+0.80%)
Oct 09, 2012	23.78	23.88	23.35	23.65	1,765,696	-0.06(-0.27%)
Oct 08, 2012	24.01	24.09	23.56	23.71	1,166,190	-0.41(-1.71%)
Oct 05, 2012	24.70	24.74	24.01	24.12	1,299,239	-0.43(-1.76%)
Oct 04, 2012	25.30	25.79	24.21	24.55	3,992,715	-0.84(-3.29%)
Oct 03, 2012	23.82	25.40	23.75	25.39	6,118,356	+1.85(+7.86%)
Oct 02, 2012	28.56	28.97	22.23	23.54	16,997,518	-8.63(-26.83%)

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.