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 (%)
Jun 28, 2013	29.45	30.16	29.38	29.88	1,302,377	+0.52(+1.77%)
Jun 26, 2013	29.88	29.88	29.33	29.36	704,084	-0.25(-0.85%)
Jun 25, 2013	29.79	29.83	29.38	29.61	520,584	+0.15(+0.52%)
Jun 24, 2013	29.43	29.73	29.24	29.46	587,440	-0.24(-0.82%)
Jun 21, 2013	29.94	30.06	29.36	29.70	1,318,169	-0.34(-1.14%)
Jun 20, 2013	30.23	30.38	29.88	30.04	529,187	-0.48(-1.56%)
Jun 19, 2013	30.99	31.16	30.49	30.52	413,793	-0.55(-1.76%)
Jun 18, 2013	31.01	31.32	30.92	31.06	725,194	+0.08(+0.26%)
Jun 17, 2013	30.96	31.23	30.79	30.98	1,374,214	+0.31(+1.00%)
Jun 14, 2013	30.82	30.91	30.60	30.68	330,257	-0.16(-0.52%)
Jun 13, 2013	30.57	30.94	30.50	30.84	463,441	+0.26(+0.85%)
Jun 12, 2013	31.28	31.38	30.47	30.58	334,273	-0.48(-1.53%)
Jun 11, 2013	30.98	31.36	30.80	31.05	255,709	-0.29(-0.92%)
Jun 10, 2013	31.22	31.48	31.00	31.34	434,648	+0.18(+0.58%)
Jun 07, 2013	31.28	31.46	31.04	31.16	466,933	-0.09(-0.29%)
Jun 06, 2013	30.79	31.37	30.79	31.25	552,816	+0.47(+1.52%)
Jun 05, 2013	31.36	31.54	30.65	30.79	595,341	-0.63(-2.00%)
Jun 04, 2013	31.55	31.99	31.24	31.41	539,996	-0.17(-0.54%)

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.