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 (%)
Feb 28, 2011	32.71	32.72	31.79	31.88	1,208,944	-0.54(-1.66%)
Feb 25, 2011	32.50	32.75	32.28	32.42	982,041	+0.09(+0.28%)
Feb 24, 2011	32.27	32.86	32.09	32.33	1,103,766	+0.04(+0.11%)
Feb 23, 2011	32.60	32.81	31.96	32.29	1,699,026	-0.39(-1.18%)
Feb 22, 2011	32.57	33.27	32.38	32.68	1,781,940	-0.48(-1.46%)
Feb 18, 2011	32.76	33.18	32.54	33.16	1,269,054	+0.48(+1.48%)
Feb 17, 2011	32.42	32.97	32.21	32.68	594,244	+0.15(+0.47%)
Feb 16, 2011	32.67	32.67	32.37	32.53	1,190,214	+0.19(+0.58%)
Feb 15, 2011	32.36	32.66	32.25	32.34	595,979	-0.23(-0.72%)
Feb 14, 2011	32.45	32.59	32.24	32.57	464,902	+0.14(+0.44%)
Feb 11, 2011	32.18	32.62	31.99	32.43	849,473	+0.10(+0.31%)
Feb 10, 2011	32.10	32.61	31.93	32.33	918,096	+0.04(+0.14%)
Feb 09, 2011	32.01	32.48	31.96	32.28	1,510,548	+0.13(+0.42%)
Feb 08, 2011	32.40	32.43	31.83	32.15	1,641,559	-0.26(-0.80%)
Feb 07, 2011	31.26	32.52	31.26	32.41	1,293,285	+1.16(+3.71%)
Feb 04, 2011	30.74	31.34	30.61	31.25	960,816	+0.62(+2.02%)
Feb 03, 2011	30.97	30.99	30.39	30.63	1,498,124	-0.50(-1.62%)
Feb 02, 2011	30.98	31.39	30.91	31.13	908,342	+0.03(+0.09%)

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.