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, 2011	31.86	32.74	31.66	31.87	1,142,755	-0.37(-1.14%)
Jul 28, 2011	31.84	32.47	31.72	32.24	1,064,784	+0.40(+1.27%)
Jul 27, 2011	33.14	33.15	31.84	31.84	582,580	-1.50(-4.50%)
Jul 26, 2011	33.91	33.91	33.30	33.34	320,990	-0.55(-1.62%)
Jul 25, 2011	33.73	34.21	33.50	33.88	269,388	-0.18(-0.53%)
Jul 22, 2011	34.15	34.18	34.03	34.06	140,983	-0.22(-0.66%)
Jul 21, 2011	33.78	34.47	33.75	34.29	316,932	+0.61(+1.81%)
Jul 20, 2011	33.68	33.73	33.35	33.68	397,804	+0.09(+0.27%)
Jul 19, 2011	32.91	33.61	32.91	33.59	404,280	+0.81(+2.47%)
Jul 18, 2011	33.30	33.30	32.60	32.78	319,818	-0.60(-1.80%)
Jul 15, 2011	33.56	33.59	33.07	33.38	347,452	+0.02(+0.05%)
Jul 14, 2011	33.99	34.34	33.35	33.36	371,948	-0.66(-1.95%)
Jul 13, 2011	34.01	34.37	33.77	34.03	479,357	+0.13(+0.37%)
Jul 12, 2011	33.78	34.11	33.68	33.90	338,602	+0.04(+0.11%)
Jul 11, 2011	34.48	34.48	33.78	33.87	536,531	-1.06(-3.03%)
Jul 08, 2011	34.39	34.95	34.24	34.92	386,558	+0.13(+0.36%)
Jul 07, 2011	34.95	35.04	34.68	34.80	694,568	+0.13(+0.39%)
Jul 06, 2011	34.16	34.77	33.97	34.66	871,531	+0.53(+1.55%)
Jul 05, 2011	34.06	34.18	33.95	34.13	904,689	+0.09(+0.26%)

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.