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 (%)
May 24, 2011	32.71	32.71	32.39	32.63	510,564	+0.05(+0.17%)
May 23, 2011	32.39	32.72	32.09	32.58	482,205	-0.25(-0.77%)
May 20, 2011	33.02	33.20	32.69	32.83	843,205	-0.21(-0.63%)
May 19, 2011	33.43	33.52	32.81	33.04	389,585	-0.29(-0.86%)
May 18, 2011	32.59	33.36	32.57	33.33	274,449	+0.75(+2.29%)
May 17, 2011	32.76	32.80	32.28	32.58	486,806	-0.37(-1.12%)
May 16, 2011	33.16	33.41	32.89	32.95	419,190	-0.28(-0.84%)
May 13, 2011	34.04	34.22	33.20	33.23	656,144	-0.85(-2.50%)
May 12, 2011	33.74	34.13	33.58	34.08	394,053	+0.13(+0.40%)
May 11, 2011	34.13	34.21	33.50	33.95	394,734	-0.18(-0.53%)
May 10, 2011	33.83	34.21	33.80	34.13	352,669	+0.33(+0.98%)
May 09, 2011	33.61	33.99	33.48	33.79	435,532	+0.19(+0.56%)
May 06, 2011	33.39	34.68	33.39	33.60	947,125	+0.73(+2.21%)
May 05, 2011	31.88	33.24	31.74	32.88	1,313,429	+0.75(+2.35%)
May 04, 2011	31.36	32.14	31.24	32.12	1,496,295	+0.72(+2.29%)
May 03, 2011	31.64	31.75	31.07	31.40	614,191	-0.35(-1.10%)

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.