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 (%)
Jan 31, 2011	30.76	30.82	30.55	30.74	1,167,283	+0.21(+0.68%)
Jan 28, 2011	31.37	31.56	30.53	30.53	901,170	-0.75(-2.38%)
Jan 27, 2011	31.39	31.69	31.13	31.28	538,658	-0.06(-0.20%)
Jan 26, 2011	31.57	31.80	31.28	31.34	792,664	-0.22(-0.71%)
Jan 25, 2011	31.76	32.06	31.45	31.57	856,437	-0.31(-0.99%)
Jan 24, 2011	31.89	32.02	31.83	31.88	832,598	+0.00(+0.00%)
Jan 21, 2011	31.99	32.15	31.74	31.88	778,339	+0.34(+1.08%)
Jan 20, 2011	31.55	31.70	31.21	31.54	862,557	-0.11(-0.34%)
Jan 19, 2011	32.52	32.55	31.61	31.65	1,244,978	-0.94(-2.89%)
Jan 18, 2011	32.69	32.78	32.20	32.59	1,435,657	-0.12(-0.36%)
Jan 14, 2011	32.99	33.45	32.48	32.71	2,885,014	-0.30(-0.90%)
Jan 13, 2011	35.24	35.42	31.96	33.00	2,977,905	-2.67(-7.48%)
Jan 12, 2011	35.39	35.68	34.77	35.67	717,395	+0.58(+1.66%)
Jan 11, 2011	34.94	35.31	34.63	35.09	470,275	+0.39(+1.11%)
Jan 10, 2011	34.59	35.12	34.29	34.70	659,313	-0.11(-0.31%)
Jan 07, 2011	35.16	35.28	34.29	34.81	452,091	-0.23(-0.67%)
Jan 06, 2011	35.27	35.40	34.93	35.04	382,483	-0.27(-0.76%)
Jan 05, 2011	34.74	35.34	34.37	35.31	546,902	+0.47(+1.34%)
Jan 04, 2011	35.76	36.10	34.61	34.84	544,511	-0.58(-1.65%)

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.