Indicators

MSCI Inc (NY: MSCI )

467.70 -2.33 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	26.91	26.94	26.62	26.63	723,050	-0.12(-0.44%)
Jan 28, 2010	26.94	26.94	26.43	26.75	682,685	-0.19(-0.70%)
Jan 27, 2010	26.58	27.02	26.31	26.94	889,988	+0.39(+1.46%)
Jan 26, 2010	27.26	27.47	26.49	26.55	875,681	-0.83(-3.03%)
Jan 25, 2010	27.66	27.81	26.91	27.38	415,995	-0.05(-0.20%)
Jan 22, 2010	27.90	28.23	27.27	27.43	609,162	-0.56(-2.00%)
Jan 21, 2010	29.06	29.26	27.89	27.99	590,712	-0.91(-3.15%)
Jan 20, 2010	29.19	29.27	28.90	28.90	589,809	-0.38(-1.29%)
Jan 19, 2010	28.90	29.50	28.90	29.28	455,860	+0.32(+1.12%)
Jan 15, 2010	29.73	28.96	28.96	28.96	832,761	-0.86(-2.90%)
Jan 14, 2010	30.16	30.27	29.80	29.82	525,375	-0.23(-0.75%)
Jan 13, 2010	29.93	30.25	29.93	30.05	669,962	+0.11(+0.36%)
Jan 12, 2010	30.45	30.45	29.80	29.94	769,038	-0.88(-2.86%)
Jan 11, 2010	31.05	31.33	30.32	30.82	1,618,882	-0.26(-0.84%)
Jan 08, 2010	30.08	31.62	30.08	31.08	1,829,149	+1.01(+3.36%)
Jan 07, 2010	28.43	31.17	28.22	30.07	2,494,871	+1.94(+6.88%)
Jan 06, 2010	28.85	29.07	27.98	28.14	2,110,915	-0.78(-2.71%)
Jan 05, 2010	28.75	29.24	28.58	28.92	1,476,565	+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.