Indicators

MSCI Inc (NY: MSCI )

476.98 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	48.62	49.14	48.52	48.69	930,333	-0.62(-1.25%)
Jan 29, 2015	48.89	49.33	48.51	49.30	393,317	+0.55(+1.13%)
Jan 28, 2015	49.30	49.30	48.70	48.75	551,826	-0.35(-0.72%)
Jan 27, 2015	48.90	49.40	48.69	49.10	460,489	-0.24(-0.49%)
Jan 26, 2015	48.85	49.66	48.43	49.35	666,125	+0.30(+0.61%)
Jan 23, 2015	49.16	49.48	48.95	49.05	273,904	-0.14(-0.28%)
Jan 22, 2015	48.77	49.20	48.14	49.19	680,525	+0.72(+1.49%)
Jan 21, 2015	48.33	48.78	47.83	48.46	720,595	-0.12(-0.24%)
Jan 20, 2015	48.90	49.28	47.98	48.58	901,374	-0.33(-0.67%)
Jan 16, 2015	47.78	48.94	47.53	48.91	437,433	+1.05(+2.19%)
Jan 15, 2015	48.61	48.61	47.65	47.86	695,893	-0.72(-1.49%)
Jan 14, 2015	48.52	48.79	47.96	48.58	946,463	-0.32(-0.65%)
Jan 13, 2015	47.67	49.66	47.42	48.90	1,866,128	+1.91(+4.06%)
Jan 12, 2015	47.05	47.48	46.82	46.99	553,589	-0.03(-0.06%)
Jan 09, 2015	46.44	47.12	46.38	47.01	1,006,885	+0.68(+1.46%)
Jan 08, 2015	45.29	46.38	44.94	46.34	1,423,334	+1.36(+3.02%)
Jan 07, 2015	44.22	45.04	43.82	44.98	1,390,357	+1.00(+2.28%)
Jan 06, 2015	43.06	44.83	43.00	43.97	2,167,704	+1.24(+2.90%)
Jan 05, 2015	42.91	43.05	42.34	42.74	899,902	-0.41(-0.94%)

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.