Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		118.52	118.52	118.52	0	+0.15(+0.13%)
Dec 28, 2017	117.83	118.60	116.21	118.37	511,172	+0.85(+0.73%)
Dec 27, 2017	117.77	118.45	117.02	117.52	606,930	-0.12(-0.10%)
Dec 26, 2017	119.80	119.98	117.22	117.64	412,725	-2.56(-2.13%)
Dec 22, 2017	120.37	120.37	118.65	120.19	244,187	-0.27(-0.22%)
Dec 21, 2017	120.36	121.17	120.03	120.47	346,818	+0.43(+0.36%)
Dec 20, 2017	119.84	121.25	118.98	120.04	377,970	+1.11(+0.94%)
Dec 19, 2017	119.34	120.28	118.42	118.92	428,013	-0.29(-0.24%)
Dec 18, 2017	120.32	120.59	118.44	119.21	820,032	-0.61(-0.51%)
Dec 15, 2017	119.99	121.82	119.25	119.82	767,931	+0.36(+0.30%)
Dec 14, 2017	118.98	119.95	118.88	119.46	395,963	+0.24(+0.20%)
Dec 13, 2017	120.08	120.54	118.94	119.22	784,520	-0.66(-0.55%)
Dec 12, 2017	120.16	121.46	119.49	119.89	1,156,016	-0.32(-0.26%)
Dec 11, 2017	119.53	120.54	119.36	120.20	424,178	+0.59(+0.49%)
Dec 08, 2017	120.34	120.62	119.38	119.61	346,806	-0.47(-0.39%)
Dec 07, 2017	119.56	121.06	119.21	120.08	289,799	+0.20(+0.16%)
Dec 06, 2017		121.35	119.68	119.89	235,444	-0.34(-0.28%)
Dec 05, 2017	119.61	121.13	119.33	120.22	404,853	+0.74(+0.62%)
Dec 04, 2017	121.68	122.30	119.25	119.48	637,668	-1.29(-1.07%)

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.