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 (%)
Feb 27, 2009	14.20	14.68	14.05	14.15	0	-0.31(-2.17%)
Feb 26, 2009	14.17	14.83	13.78	14.47	784,019	+0.49(+3.53%)
Feb 25, 2009	15.09	15.15	13.83	13.97	953,321	-1.15(-7.60%)
Feb 24, 2009	14.66	15.12	14.35	15.12	731,156	+0.56(+3.82%)
Feb 23, 2009	14.79	15.07	14.39	14.57	685,169	-0.37(-2.47%)
Feb 20, 2009	14.18	15.09	14.18	14.93	625,287	+0.43(+2.97%)
Feb 19, 2009	14.50	14.90	14.40	14.50	450,952	-0.10(-0.68%)
Feb 18, 2009	14.93	15.13	14.44	14.60	624,397	-0.39(-2.58%)
Feb 17, 2009	15.90	15.90	14.62	14.99	1,056,427	-1.14(-7.07%)
Feb 13, 2009	15.99	16.80	15.99	16.13	628,925	+0.24(+1.53%)
Feb 12, 2009	15.50	16.04	15.27	15.89	415,293	+0.38(+2.43%)
Feb 11, 2009	15.46	15.65	15.27	15.51	423,960	+0.24(+1.59%)
Feb 10, 2009	15.59	16.08	15.27	15.27	664,660	-0.36(-2.30%)
Feb 09, 2009	15.54	16.08	15.36	15.63	939,299	+0.27(+1.75%)
Feb 06, 2009	16.25	16.69	14.44	15.36	3,669,835	-0.98(-5.99%)
Feb 05, 2009	15.33	16.35	15.27	16.34	438,122	+0.84(+5.39%)
Feb 04, 2009	15.89	15.94	15.37	15.50	349,513	-0.28(-1.76%)
Feb 03, 2009	16.33	16.34	15.51	15.78	706,512	-0.55(-3.36%)

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.