Indicators

MSCI Inc (NY: MSCI )

467.70 -2.33 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.10	15.27	14.62	15.24	838,922	+0.46(+3.11%)
Mar 30, 2009	15.04	15.19	14.74	14.78	884,330	+0.34(+2.37%)
Mar 26, 2009	14.36	14.62	14.06	14.43	733,190	-0.03(-0.19%)
Mar 25, 2009	14.34	14.57	13.95	14.46	547,771	+0.35(+2.49%)
Mar 24, 2009	14.18	14.72	13.82	14.11	578,616	-0.46(-3.15%)
Mar 23, 2009	14.31	14.58	14.30	14.57	796,903	+0.61(+4.39%)
Mar 20, 2009	14.26	14.29	13.91	13.96	762,041	-0.41(-2.82%)
Mar 19, 2009	13.79	14.46	13.70	14.36	805,082	+0.78(+5.77%)
Mar 18, 2009	13.42	13.64	13.24	13.58	853,313	+0.19(+1.41%)
Mar 17, 2009	13.27	13.51	13.08	13.39	938,908	+0.20(+1.50%)
Mar 16, 2009	13.69	13.71	13.06	13.19	764,766	-0.28(-2.07%)
Mar 13, 2009	13.60	13.74	13.22	13.47	0	+0.06(+0.47%)
Mar 12, 2009	13.26	13.52	12.78	13.41	1,473,033	+0.07(+0.54%)
Mar 11, 2009	13.02	13.58	12.71	13.33	1,797,739	+0.52(+4.08%)
Mar 10, 2009	12.08	12.85	11.94	12.81	766,538	+0.85(+7.08%)
Mar 09, 2009	12.06	12.17	11.53	11.96	815,726	-0.13(-1.04%)
Mar 06, 2009	11.74	12.22	11.36	12.09	0	+0.04(+0.30%)
Mar 05, 2009	12.41	12.49	11.81	12.06	682,346	-0.34(-2.76%)
Mar 04, 2009	12.98	13.10	12.24	12.40	1,298,150	-0.66(-5.04%)

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.