Indicators

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.16	14.64	14.01	14.11	0	-0.31(-2.17%)
Feb 26, 2009	14.13	14.78	13.74	14.43	786,253	+0.49(+3.53%)
Feb 25, 2009	15.04	15.11	13.79	13.93	956,037	-1.15(-7.60%)
Feb 24, 2009	14.61	15.08	14.31	15.08	733,240	+0.56(+3.82%)
Feb 23, 2009	14.75	15.03	14.35	14.52	687,122	-0.37(-2.47%)
Feb 20, 2009	14.14	15.04	14.14	14.89	627,068	+0.43(+2.97%)
Feb 19, 2009	14.46	14.86	14.35	14.46	452,237	-0.10(-0.68%)
Feb 18, 2009	14.88	15.09	14.40	14.56	626,176	-0.39(-2.58%)
Feb 17, 2009	15.85	15.85	14.58	14.95	1,059,437	-1.14(-7.07%)
Feb 13, 2009	15.94	16.75	15.94	16.08	630,717	+0.24(+1.53%)
Feb 12, 2009	15.46	15.99	15.22	15.84	416,476	+0.38(+2.43%)
Feb 11, 2009	15.42	15.61	15.22	15.46	425,168	+0.24(+1.59%)
Feb 10, 2009	15.55	16.04	15.22	15.22	666,554	-0.36(-2.30%)
Feb 09, 2009	15.50	16.04	15.31	15.58	941,976	+0.27(+1.75%)
Feb 06, 2009	16.20	16.65	14.40	15.31	3,680,291	-0.98(-5.99%)
Feb 05, 2009	15.29	16.31	15.22	16.29	439,370	+0.83(+5.39%)
Feb 04, 2009	15.84	15.89	15.32	15.46	350,509	-0.28(-1.76%)
Feb 03, 2009	16.28	16.30	15.46	15.73	708,525	-0.55(-3.36%)

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.