Indicators

MSCI Inc (NY: MSCI )

470.75 -0.65 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	33.09	33.28	32.72	32.97	738,627	-0.22(-0.65%)
Apr 27, 2012	33.29	33.29	32.82	33.18	759,802	+0.02(+0.05%)
Apr 26, 2012	32.52	33.21	32.47	33.17	1,192,730	+0.65(+1.99%)
Apr 25, 2012	32.47	32.77	32.26	32.52	2,449,542	+0.45(+1.40%)
Apr 24, 2012	31.67	32.08	31.64	32.07	555,129	+0.41(+1.28%)
Apr 23, 2012	31.56	31.72	31.22	31.66	490,146	-0.25(-0.79%)
Apr 20, 2012	32.17	32.35	31.91	31.91	385,522	-0.07(-0.23%)
Apr 19, 2012	32.26	32.44	31.80	31.99	393,663	-0.19(-0.59%)
Apr 18, 2012	32.47	32.52	32.09	32.17	292,277	-0.52(-1.60%)
Apr 17, 2012	32.41	32.74	32.32	32.70	541,127	+0.46(+1.43%)
Apr 16, 2012	32.44	32.51	31.97	32.24	580,823	+0.06(+0.20%)
Apr 13, 2012	32.74	32.95	32.17	32.17	582,741	-0.64(-1.95%)
Apr 12, 2012	32.26	32.86	32.17	32.81	364,939	+0.66(+2.05%)
Apr 11, 2012	32.43	32.55	32.06	32.16	721,203	+0.04(+0.11%)
Apr 10, 2012	33.06	33.07	32.07	32.12	451,683	-1.00(-3.02%)
Apr 09, 2012	32.90	33.18	32.84	33.12	493,592	-0.32(-0.97%)
Apr 05, 2012	33.18	33.51	33.00	33.45	387,734	+0.09(+0.27%)
Apr 04, 2012	33.74	33.87	33.35	33.35	448,804	-0.65(-1.91%)
Apr 03, 2012	33.54	34.04	33.53	34.00	716,643	+0.40(+1.18%)

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.