Indicators

MSCI Inc (NY: MSCI )

497.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	43.86	44.06	43.52	43.61	276,568	-0.16(-0.37%)
Nov 26, 2014	43.72	43.77	43.77	43.77	525,344	+0.04(+0.08%)
Nov 25, 2014	43.98	44.26	43.69	43.73	296,228	-0.38(-0.86%)
Nov 24, 2014	43.83	44.14	43.64	44.11	445,148	+0.38(+0.87%)
Nov 21, 2014	43.68	43.76	43.42	43.73	982,110	+0.44(+1.02%)
Nov 20, 2014	43.47	43.61	43.10	43.29	740,650	-0.35(-0.81%)
Nov 19, 2014	42.31	43.78	42.12	43.64	1,331,135	+1.25(+2.96%)
Nov 18, 2014	42.62	42.73	42.29	42.39	1,322,046	-0.18(-0.42%)
Nov 17, 2014	43.13	43.25	42.49	42.57	943,519	-0.62(-1.44%)
Nov 14, 2014	43.11	43.72	43.05	43.19	687,099	+0.14(+0.33%)
Nov 13, 2014	43.47	43.56	42.91	43.05	469,379	-0.26(-0.60%)
Nov 12, 2014	43.26	43.70	43.25	43.31	641,984	-0.16(-0.37%)
Nov 11, 2014	43.31	43.61	43.12	43.47	333,952	+0.12(+0.27%)
Nov 10, 2014	42.80	43.46	42.66	43.35	769,240	+0.56(+1.31%)
Nov 07, 2014	42.97	43.15	42.60	42.79	539,319	-0.07(-0.17%)
Nov 06, 2014	42.42	42.93	42.37	42.87	585,546	+0.37(+0.87%)
Nov 05, 2014	42.61	42.66	42.15	42.50	641,016	+0.22(+0.51%)
Nov 04, 2014	41.87	42.39	41.70	42.28	1,141,223	+0.35(+0.84%)

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.