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 (%)
Sep 30, 2010	29.83	30.43	29.30	29.83	334	-1.14(-3.67%)
Sep 29, 2010	30.83	31.13	30.39	30.96	572,468	+0.08(+0.26%)
Sep 28, 2010	30.28	31.01	30.15	30.88	6,693	+0.71(+2.35%)
Sep 27, 2010	30.76	30.91	30.03	30.17	689,462	-0.51(-1.67%)
Sep 24, 2010	30.66	30.92	30.48	30.69	543,676	+0.45(+1.48%)
Sep 23, 2010	30.64	30.80	30.22	30.24	386,257	-0.66(-2.12%)
Sep 22, 2010	31.40	31.75	30.80	30.89	587,364	-0.43(-1.38%)
Sep 21, 2010	31.65	31.68	31.24	31.32	381,482	-0.25(-0.80%)
Sep 20, 2010	31.39	31.59	31.17	31.57	397,802	+0.37(+1.18%)
Sep 17, 2010	31.21	31.41	30.90	31.21	530,221	+0.57(+1.88%)
Sep 15, 2010	30.74	31.03	30.50	30.63	288,865	-0.25(-0.81%)
Sep 14, 2010	30.75	31.34	30.48	30.88	34,994	+0.01(+0.03%)
Sep 13, 2010	30.06	30.89	29.81	30.87	481,493	+1.24(+4.18%)
Sep 10, 2010	29.93	29.93	29.52	29.64	288,005	-0.31(-1.02%)
Sep 09, 2010	29.87	29.98	29.52	29.94	1,178	+0.35(+1.18%)
Sep 08, 2010	29.07	29.83	29.02	29.59	542,081	+0.52(+1.79%)
Sep 07, 2010	29.27	29.56	29.03	29.07	130	-0.25(-0.86%)
Sep 03, 2010	28.74	29.32	28.72	29.32	332,096	+1.00(+3.52%)
Sep 02, 2010	27.70	28.35	27.68	28.32	418,732	+0.65(+2.34%)

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.