Indicators

MSCI Inc (NY: MSCI )

497.51 +9.05 (+1.85%)

Official Closing 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 (%)
Jan 29, 2010	26.82	26.85	26.54	26.55	725,418	-0.12(-0.44%)
Jan 28, 2010	26.85	26.85	26.34	26.66	684,921	-0.19(-0.70%)
Jan 27, 2010	26.49	26.93	26.22	26.85	892,904	+0.39(+1.46%)
Jan 26, 2010	27.17	27.38	26.40	26.47	878,549	-0.83(-3.03%)
Jan 25, 2010	27.57	27.72	26.82	27.29	417,358	-0.05(-0.20%)
Jan 22, 2010	27.81	28.14	27.18	27.35	611,157	-0.56(-2.00%)
Jan 21, 2010	28.96	29.17	27.80	27.90	592,647	-0.91(-3.15%)
Jan 20, 2010	29.10	29.18	28.81	28.81	591,741	-0.38(-1.29%)
Jan 19, 2010	28.81	29.40	28.81	29.19	457,354	+0.32(+1.12%)
Jan 15, 2010	29.64	28.86	28.86	28.86	835,488	-0.86(-2.90%)
Jan 14, 2010	30.06	30.17	29.71	29.73	527,096	-0.22(-0.75%)
Jan 13, 2010	29.83	30.15	29.83	29.95	672,157	+0.11(+0.36%)
Jan 12, 2010	30.35	30.35	29.71	29.84	771,557	-0.88(-2.86%)
Jan 11, 2010	30.95	31.22	30.22	30.72	1,624,185	-0.26(-0.84%)
Jan 08, 2010	29.99	31.52	29.99	30.98	1,835,141	+1.01(+3.36%)
Jan 07, 2010	28.33	31.07	28.13	29.98	2,503,043	+1.93(+6.88%)
Jan 06, 2010	28.76	28.98	27.89	28.05	2,117,830	-0.78(-2.71%)
Jan 05, 2010	28.66	29.14	28.49	28.83	1,481,402	+0.11(+0.38%)

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.