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 (%)
Apr 28, 2017	93.45	93.50	92.66	93.08	311,351	-0.07(-0.08%)
Apr 27, 2017	92.70	93.44	92.53	93.16	378,289	+0.72(+0.78%)
Apr 26, 2017	92.32	92.63	91.38	92.43	405,538	+0.16(+0.17%)
Apr 25, 2017	92.37	93.00	91.90	92.28	346,936	+0.73(+0.80%)
Apr 24, 2017	92.24	92.24	90.74	91.54	397,963	+0.58(+0.64%)
Apr 21, 2017	91.72	92.02	90.60	90.96	266,372	-0.65(-0.71%)
Apr 20, 2017	91.49	91.94	91.06	91.61	246,413	+0.54(+0.59%)
Apr 19, 2017	90.92	91.40	90.60	91.07	337,934	+0.42(+0.46%)
Apr 18, 2017	90.79	91.51	90.15	90.65	320,263	-0.27(-0.30%)
Apr 17, 2017	89.37	90.92	89.33	90.92	316,948	+1.61(+1.80%)
Apr 13, 2017	90.10	90.27	88.94	89.32	350,104	-0.97(-1.08%)
Apr 12, 2017	90.28	90.80	89.37	90.29	415,335	-0.18(-0.19%)
Apr 11, 2017	90.22	90.48	88.16	90.47	657,752	+0.23(+0.26%)
Apr 10, 2017	90.47	91.25	89.71	90.23	322,683	-0.63(-0.69%)
Apr 07, 2017	90.33	91.29	89.94	90.87	586,816	+0.13(+0.14%)
Apr 06, 2017	90.78	90.89	89.70	90.74	327,294	-0.06(-0.06%)
Apr 05, 2017	90.04	91.74	89.68	90.79	671,552	+1.17(+1.30%)
Apr 04, 2017	89.59	90.23	89.01	89.62	614,987	-0.16(-0.18%)

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.