Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	77.37	77.38	76.26	76.55	565,964	-0.80(-1.03%)
Jan 30, 2017	76.21	77.44	75.25	77.35	525,459	+0.79(+1.03%)
Jan 27, 2017	77.30	77.55	76.35	76.56	550,466	-0.69(-0.90%)
Jan 26, 2017	76.45	77.33	75.85	77.25	892,427	+0.73(+0.96%)
Jan 25, 2017	76.67	76.88	76.27	76.52	511,600	+0.47(+0.62%)
Jan 24, 2017	76.21	76.55	75.42	76.05	599,978	+0.07(+0.10%)
Jan 23, 2017	75.35	76.08	75.16	75.98	510,008	+0.35(+0.46%)
Jan 20, 2017	75.38	75.87	75.23	75.62	373,165	+0.55(+0.73%)
Jan 19, 2017	76.16	76.43	75.03	75.08	540,357	-1.05(-1.37%)
Jan 18, 2017	75.60	76.27	74.36	76.12	762,300	+1.10(+1.47%)
Jan 17, 2017	76.30	76.53	75.01	75.02	543,827	-1.20(-1.58%)
Jan 13, 2017		76.23	76.23	76.23	0	+1.06(+1.42%)
Jan 12, 2017	75.06	75.49	73.90	75.16	435,867	-0.25(-0.33%)
Jan 11, 2017	75.14	75.45	74.78	75.41	395,089	+0.00(+0.00%)
Jan 10, 2017	76.15	76.41	75.01	75.41	604,147	-1.07(-1.40%)
Jan 09, 2017	76.89	77.26	76.40	76.49	722,231	-0.67(-0.86%)
Jan 06, 2017	75.66	77.61	75.66	77.15	646,221	+1.63(+2.16%)
Jan 05, 2017	74.40	75.63	74.40	75.52	602,673	+0.86(+1.15%)
Jan 04, 2017	73.15	75.02	73.15	74.66	918,631	+1.85(+2.54%)

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.