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, 2018	134.27	136.65	132.78	132.90	567,106	-1.24(-0.92%)
Feb 27, 2018	135.87	136.56	134.10	134.14	495,219	-1.48(-1.09%)
Feb 26, 2018	136.83	137.53	135.05	135.62	441,190	-0.54(-0.39%)
Feb 23, 2018	135.28	136.32	134.26	136.16	313,675	+1.99(+1.48%)
Feb 22, 2018	135.02	135.26	133.82	134.17	399,546	+0.07(+0.06%)
Feb 21, 2018	135.59	138.03	133.97	134.09	541,755	-1.49(-1.10%)
Feb 20, 2018	135.00	136.70	134.86	135.58	324,600	-0.58(-0.43%)
Feb 16, 2018		136.17	136.17	136.17	0	-3.03(-2.18%)
Feb 15, 2018	137.49	139.92	135.32	139.20	1,026,375	+2.78(+2.04%)
Feb 14, 2018	131.18	136.70	130.53	136.42	735,305	+4.74(+3.60%)
Feb 13, 2018	128.54	132.34	127.79	131.68	607,620	+2.87(+2.22%)
Feb 12, 2018	129.15	130.69	127.56	128.81	532,487	+0.98(+0.77%)
Feb 09, 2018	127.29	128.77	122.94	127.83	906,629	+2.50(+2.00%)
Feb 08, 2018	131.25	131.82	125.25	125.33	1,092,398	-5.57(-4.26%)
Feb 07, 2018	129.90	132.28	128.54	130.90	796,291	+0.81(+0.63%)
Feb 06, 2018	124.51	130.81	123.62	130.09	1,282,063	+1.08(+0.83%)
Feb 05, 2018	132.59	133.64	128.17	129.01	502,773	-4.49(-3.36%)
Feb 02, 2018	137.64	139.13	133.30	133.50	800,621	-3.55(-2.59%)

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.