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 26, 2010	26.90	26.98	26.51	26.92	409,510	+0.13(+0.47%)
Feb 25, 2010	26.53	26.84	26.38	26.80	336,035	-0.11(-0.40%)
Feb 24, 2010	26.48	26.95	26.41	26.91	382,779	+0.45(+1.70%)
Feb 23, 2010	26.39	26.64	26.31	26.46	736,785	+0.09(+0.34%)
Feb 22, 2010	26.32	26.65	26.12	26.37	719,541	+0.06(+0.24%)
Feb 19, 2010	25.78	26.37	25.68	26.30	811,006	+0.53(+2.06%)
Feb 18, 2010	26.20	26.31	25.69	25.77	856,082	-0.34(-1.31%)
Feb 17, 2010	26.68	26.75	26.06	26.11	690,246	-0.45(-1.69%)
Feb 16, 2010	26.42	26.56	25.95	26.56	279,002	+0.37(+1.41%)
Feb 12, 2010	25.87	26.20	26.20	26.20	885,932	-0.03(-0.10%)
Feb 11, 2010	25.61	26.50	25.13	26.22	834,537	+0.60(+2.35%)
Feb 10, 2010	25.33	25.64	25.11	25.62	445,254	+0.15(+0.60%)
Feb 09, 2010	25.33	26.09	25.16	25.47	707,005	+0.43(+1.72%)
Feb 08, 2010	25.80	25.81	25.03	25.04	704,031	-0.81(-3.13%)
Feb 05, 2010	25.60	25.90	25.15	25.85	795,521	+0.17(+0.66%)
Feb 04, 2010	26.12	26.24	25.62	25.67	881,917	-0.77(-2.92%)
Feb 03, 2010	26.47	26.66	26.25	26.45	576,793	-0.26(-0.98%)
Feb 02, 2010	26.82	26.96	26.45	26.71	900,338	-0.24(-0.90%)

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.