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 30, 2014	40.59	41.18	40.56	41.18	717,331	+0.58(+1.44%)
Jun 27, 2014	39.93	40.65	39.93	40.59	844,045	+0.66(+1.66%)
Jun 26, 2014	39.98	40.15	39.66	39.93	355,921	-0.12(-0.29%)
Jun 25, 2014	39.86	40.32	39.85	40.04	385,174	+0.13(+0.34%)
Jun 24, 2014	40.30	40.78	39.88	39.91	640,815	-0.38(-0.94%)
Jun 23, 2014	40.09	40.34	39.82	40.29	529,001	+0.25(+0.63%)
Jun 20, 2014	40.45	40.71	40.02	40.04	1,328,848	-0.31(-0.76%)
Jun 19, 2014	40.60	40.97	40.01	40.34	507,554	-0.17(-0.42%)
Jun 18, 2014	40.81	41.06	40.29	40.51	715,061	-0.32(-0.79%)
Jun 17, 2014	40.10	41.01	40.07	40.83	558,273	+0.63(+1.56%)
Jun 16, 2014	40.23	40.36	39.88	40.21	202,416	-0.06(-0.16%)
Jun 13, 2014	40.31	40.39	40.02	40.27	206,546	+0.07(+0.18%)
Jun 12, 2014	40.23	40.41	39.95	40.20	354,303	-0.13(-0.31%)
Jun 11, 2014	39.87	40.39	39.70	40.32	325,094	+0.18(+0.45%)
Jun 10, 2014	40.06	40.30	39.98	40.14	192,686	+0.26(+0.65%)
Jun 06, 2014	39.51	40.17	39.51	39.88	574,385	+0.46(+1.16%)
Jun 05, 2014	39.13	39.48	38.82	39.42	321,404	+0.40(+1.04%)
Jun 04, 2014	38.84	39.05	38.63	39.02	444,658	+0.09(+0.23%)
Jun 03, 2014	38.88	38.94	38.45	38.93	543,528	+0.01(+0.02%)

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.