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 29, 2011	31.87	32.16	31.76	31.96	532,485	+0.04(+0.11%)
Apr 28, 2011	31.77	32.16	31.69	31.92	773,149	+0.15(+0.48%)
Apr 27, 2011	31.26	31.84	30.91	31.77	915,484	+0.59(+1.91%)
Apr 26, 2011	30.88	31.25	30.87	31.17	694,787	+0.31(+0.99%)
Apr 25, 2011	30.76	30.89	30.55	30.87	563,490	+0.18(+0.59%)
Apr 21, 2011	30.68	30.73	30.53	30.69	572,499	+0.10(+0.32%)
Apr 20, 2011	31.16	31.16	30.53	30.59	531,393	-0.05(-0.18%)
Apr 19, 2011	30.53	30.75	30.31	30.64	853,071	+0.14(+0.44%)
Apr 18, 2011	31.02	31.02	30.36	30.51	719,560	-0.87(-2.79%)
Apr 15, 2011	31.54	31.64	31.25	31.38	459,374	-0.11(-0.34%)
Apr 14, 2011	31.92	31.95	31.49	31.49	703,104	-0.70(-2.18%)
Apr 13, 2011	32.72	32.83	32.14	32.19	251,618	-0.40(-1.22%)
Apr 12, 2011	32.68	32.75	32.38	32.59	391,597	-0.24(-0.74%)
Apr 11, 2011	33.19	33.31	32.61	32.83	342,427	-0.18(-0.55%)
Apr 08, 2011	33.77	33.89	33.01	33.01	408,931	-0.70(-2.08%)
Apr 07, 2011	33.77	34.32	33.70	33.71	742,177	-0.15(-0.45%)
Apr 06, 2011	33.83	33.94	33.70	33.87	548,293	+0.12(+0.35%)
Apr 05, 2011	34.43	34.44	33.70	33.75	885,245	-0.68(-1.99%)
Apr 04, 2011	34.40	34.70	34.07	34.44	851,708	+0.04(+0.10%)

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.