Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	31.62	32.60	31.62	31.77	808,910	+0.15(+0.48%)
Feb 28, 2012	31.79	32.25	31.58	31.62	892,869	-0.09(-0.28%)
Feb 27, 2012	30.71	31.80	30.28	31.71	717,858	+0.79(+2.56%)
Feb 24, 2012	30.70	31.09	30.58	30.92	823,771	+0.37(+1.21%)
Feb 23, 2012	31.03	31.03	30.50	30.55	1,148,829	-0.53(-1.70%)
Feb 22, 2012	30.90	31.49	30.56	31.08	724,773	+0.06(+0.20%)
Feb 21, 2012	30.63	31.05	30.54	31.02	372,741	+0.40(+1.29%)
Feb 17, 2012	31.26	31.26	30.60	30.62	721,183	-0.48(-1.56%)
Feb 16, 2012	30.68	31.14	30.68	31.11	538,746	+0.43(+1.41%)
Feb 15, 2012	31.51	31.56	30.63	30.68	887,766	-0.64(-2.04%)
Feb 14, 2012	31.05	31.33	30.98	31.32	306,440	+0.12(+0.37%)
Feb 13, 2012	31.49	31.60	30.96	31.20	689,949	-0.09(-0.29%)
Feb 10, 2012	31.40	31.69	31.28	31.29	879,571	-0.44(-1.39%)
Feb 09, 2012	31.37	31.74	31.23	31.73	509,759	+0.42(+1.35%)
Feb 08, 2012	31.17	31.35	31.07	31.31	420,482	+0.12(+0.37%)
Feb 07, 2012	30.79	31.23	30.58	31.19	512,631	+0.27(+0.87%)
Feb 06, 2012	30.61	31.43	30.61	30.92	593,373	+0.22(+0.70%)
Feb 03, 2012	29.98	30.98	29.98	30.70	763,342	+1.05(+3.54%)
Feb 02, 2012	30.08	30.19	29.16	29.65	1,651,537	-0.48(-1.61%)

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.