Indicators

MSCI Inc (NY: MSCI )

463.97 -6.06 (-1.29%)

Streaming Delayed Price Updated: 10:05 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.55	29.56	29.16	29.35	521,985	-0.03(-0.09%)
Jan 30, 2012	29.35	29.57	29.24	29.38	957,477	-0.23(-0.76%)
Jan 27, 2012	29.22	29.78	29.22	29.61	372,853	+0.19(+0.64%)
Jan 26, 2012	29.37	29.54	29.26	29.42	563,461	+0.20(+0.68%)
Jan 25, 2012	28.74	29.31	28.53	29.22	747,604	+0.49(+1.69%)
Jan 24, 2012	29.04	29.16	28.66	28.73	586,796	-0.45(-1.54%)
Jan 23, 2012	29.25	29.47	28.96	29.18	424,791	-0.08(-0.28%)
Jan 20, 2012	29.32	29.55	29.07	29.26	891,956	-0.06(-0.22%)
Jan 19, 2012	29.05	29.64	29.05	29.33	1,060,590	+0.33(+1.15%)
Jan 18, 2012	29.21	29.33	28.86	28.99	930,347	-0.18(-0.62%)
Jan 17, 2012	29.81	30.10	29.17	29.17	843,324	-0.28(-0.95%)
Jan 13, 2012	29.90	30.03	29.34	29.45	518,401	-0.68(-2.24%)
Jan 12, 2012	30.27	30.41	29.70	30.13	501,581	-0.04(-0.12%)
Jan 11, 2012	30.14	30.29	29.97	30.16	346,865	-0.04(-0.12%)
Jan 10, 2012	30.07	30.51	30.02	30.20	413,328	+0.50(+1.67%)
Jan 09, 2012	30.04	30.16	29.63	29.71	468,496	-0.12(-0.39%)
Jan 06, 2012	29.35	29.98	29.16	29.82	567,193	+0.34(+1.16%)
Jan 05, 2012	29.07	29.52	28.83	29.48	544,928	+0.33(+1.14%)

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.