Indicators

MSCI Inc (NY: MSCI )

485.16 +2.66 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	30.86	30.92	30.65	30.84	1,163,494	+0.21(+0.68%)
Jan 28, 2011	31.47	31.66	30.63	30.63	898,245	-0.75(-2.38%)
Jan 27, 2011	31.49	31.80	31.23	31.38	536,910	-0.06(-0.20%)
Jan 26, 2011	31.67	31.90	31.38	31.44	790,091	-0.23(-0.71%)
Jan 25, 2011	31.86	32.16	31.55	31.67	853,658	-0.32(-0.99%)
Jan 24, 2011	31.99	32.13	31.93	31.98	829,896	+0.00(+0.00%)
Jan 21, 2011	32.09	32.26	31.84	31.98	775,813	+0.34(+1.08%)
Jan 20, 2011	31.65	31.80	31.31	31.64	859,758	-0.11(-0.34%)
Jan 19, 2011	32.62	32.66	31.71	31.75	1,240,938	-0.95(-2.89%)
Jan 18, 2011	32.80	32.89	32.31	32.70	1,430,998	-0.12(-0.36%)
Jan 14, 2011	33.09	33.56	32.59	32.81	2,875,651	-0.30(-0.90%)
Jan 13, 2011	35.35	35.53	32.07	33.11	2,968,241	-2.68(-7.48%)
Jan 12, 2011	35.51	35.80	34.89	35.79	715,066	+0.59(+1.66%)
Jan 11, 2011	35.06	35.43	34.74	35.20	468,749	+0.39(+1.11%)
Jan 10, 2011	34.71	35.24	34.40	34.81	657,174	-0.11(-0.31%)
Jan 07, 2011	35.27	35.39	34.40	34.92	450,624	-0.23(-0.67%)
Jan 06, 2011	35.38	35.52	35.04	35.16	381,242	-0.27(-0.76%)
Jan 05, 2011	34.85	35.45	34.48	35.43	545,127	+0.47(+1.34%)
Jan 04, 2011	35.88	36.22	34.72	34.96	542,744	-0.59(-1.65%)

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.