Indicators

MSCI Inc (NY: MSCI )

485.16 +2.66 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	61.37	63.43	61.29	63.08	1,372,676	+2.10(+3.44%)
Jan 28, 2016	61.25	62.05	60.70	60.98	1,111,547	+0.31(+0.51%)
Jan 27, 2016	60.24	62.06	60.10	60.67	769,137	+0.12(+0.20%)
Jan 26, 2016	60.75	61.19	60.41	60.55	902,659	-0.21(-0.35%)
Jan 25, 2016	61.34	62.13	60.70	60.76	1,468,629	-0.62(-1.02%)
Jan 22, 2016	60.83	61.73	60.32	61.39	971,670	+1.29(+2.15%)
Jan 21, 2016	60.11	60.76	59.57	60.09	1,023,676	+0.13(+0.21%)
Jan 20, 2016	59.96	60.62	58.76	59.97	1,473,953	-1.05(-1.73%)
Jan 19, 2016	62.53	62.72	60.73	61.02	889,591	-0.79(-1.27%)
Jan 15, 2016	60.98	61.81	61.81	61.81	825,458	-0.50(-0.81%)
Jan 14, 2016	62.36	62.64	61.86	62.31	1,802,423	+0.22(+0.35%)
Jan 13, 2016	63.67	64.06	61.96	62.09	784,772	-1.32(-2.08%)
Jan 12, 2016	62.92	63.48	62.63	63.41	671,214	+0.98(+1.57%)
Jan 11, 2016	63.01	63.19	62.11	62.43	1,076,347	-0.34(-0.54%)
Jan 08, 2016	63.76	63.98	62.67	62.77	1,072,926	-0.91(-1.42%)
Jan 07, 2016	63.45	64.81	63.34	63.68	957,148	-1.01(-1.56%)
Jan 06, 2016	64.38	64.94	64.24	64.68	983,503	-0.50(-0.77%)
Jan 05, 2016	64.70	65.51	64.69	65.19	519,099	+0.49(+0.75%)

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.