Indicators

MSCI Inc (NY: MSCI )

499.83 +2.32 (+0.47%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.85	56.88	56.25	56.29	537,919	-0.54(-0.96%)
May 28, 2015	56.88	56.94	56.63	56.84	384,947	-0.04(-0.06%)
May 27, 2015	57.33	57.38	56.78	56.87	613,997	-0.46(-0.81%)
May 26, 2015	57.76	57.88	57.05	57.33	349,222	-0.20(-0.35%)
May 22, 2015	57.21	57.53	57.53	57.53	249,781	+0.37(+0.65%)
May 21, 2015	57.14	57.41	56.93	57.16	453,330	-0.11(-0.19%)
May 20, 2015	57.84	57.86	57.21	57.27	582,412	-0.43(-0.74%)
May 19, 2015	57.61	57.72	57.38	57.70	703,729	+0.05(+0.09%)
May 18, 2015	56.57	57.65	56.35	57.64	579,263	+0.96(+1.70%)
May 15, 2015	56.84	56.88	56.55	56.68	460,087	-0.07(-0.13%)
May 14, 2015	56.25	56.77	56.08	56.75	555,332	+0.66(+1.18%)
May 13, 2015	55.47	56.14	55.38	56.09	371,620	+0.59(+1.06%)
May 12, 2015	55.57	56.00	55.01	55.50	622,228	-0.43(-0.76%)
May 11, 2015	56.20	56.29	55.92	55.93	460,751	-0.24(-0.43%)
May 08, 2015	56.14	56.44	56.01	56.17	641,857	+0.45(+0.81%)
May 07, 2015	55.40	56.04	55.28	55.72	584,647	+0.13(+0.23%)
May 06, 2015	56.18	56.49	55.52	55.59	417,808	-0.52(-0.93%)
May 05, 2015	56.27	56.42	55.91	56.12	534,015	-0.34(-0.61%)
May 04, 2015	56.42	56.72	56.19	56.46	521,951	+0.06(+0.11%)

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.