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 (%)
Jul 29, 2016	78.02	79.41	77.09	79.06	813,041	+1.09(+1.40%)
Jul 28, 2016	77.11	78.41	75.51	77.97	702,072	+1.24(+1.62%)
Jul 27, 2016	77.00	77.14	76.21	76.73	570,708	-0.06(-0.07%)
Jul 26, 2016	76.14	76.86	76.14	76.78	307,823	+0.54(+0.71%)
Jul 25, 2016	76.06	76.29	75.80	76.24	202,048	+0.04(+0.05%)
Jul 22, 2016	75.88	76.27	75.38	76.20	224,123	+0.42(+0.56%)
Jul 21, 2016	75.62	76.18	75.38	75.78	337,456	-0.08(-0.11%)
Jul 20, 2016	75.63	76.26	75.37	75.86	341,737	+0.54(+0.72%)
Jul 19, 2016	74.34	75.32	73.87	75.32	286,179	+0.74(+0.99%)
Jul 18, 2016	74.95	75.06	74.54	74.59	200,238	-0.29(-0.39%)
Jul 15, 2016	75.09	75.35	74.70	74.88	386,363	-0.20(-0.27%)
Jul 14, 2016	75.53	75.53	74.85	75.08	643,120	+0.19(+0.26%)
Jul 13, 2016	74.83	75.37	74.42	74.89	482,477	+0.44(+0.59%)
Jul 12, 2016	73.49	74.95	73.45	74.45	681,098	+1.51(+2.07%)
Jul 11, 2016	72.47	73.28	72.47	72.94	432,444	-0.06(-0.09%)
Jul 08, 2016	72.52	73.07	72.09	73.01	550,687	+0.92(+1.27%)
Jul 07, 2016	71.37	72.38	71.37	72.09	701,277	+0.76(+1.07%)
Jul 06, 2016	70.38	71.55	70.24	71.33	530,527	+0.77(+1.09%)
Jul 05, 2016	70.21	70.74	69.94	70.55	430,589	-0.14(-0.20%)

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.