Indicators

MSCI Inc (NY: MSCI )

497.51 +9.05 (+1.85%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	29.46	29.46	29.07	29.26	523,695	-0.03(-0.09%)
Jan 30, 2012	29.26	29.47	29.14	29.29	960,613	-0.22(-0.76%)
Jan 27, 2012	29.12	29.68	29.12	29.51	374,074	+0.19(+0.64%)
Jan 26, 2012	29.28	29.45	29.17	29.32	565,307	+0.20(+0.68%)
Jan 25, 2012	28.65	29.21	28.44	29.12	750,053	+0.48(+1.69%)
Jan 24, 2012	28.94	29.06	28.57	28.64	588,718	-0.45(-1.54%)
Jan 23, 2012	29.15	29.37	28.86	29.09	426,182	-0.08(-0.28%)
Jan 20, 2012	29.22	29.46	28.97	29.17	894,878	-0.06(-0.22%)
Jan 19, 2012	28.95	29.55	28.95	29.23	1,064,064	+0.33(+1.15%)
Jan 18, 2012	29.11	29.23	28.76	28.90	933,394	-0.18(-0.62%)
Jan 17, 2012	29.72	30.00	29.08	29.08	846,086	-0.28(-0.95%)
Jan 13, 2012	29.81	29.93	29.25	29.36	520,099	-0.67(-2.24%)
Jan 12, 2012	30.17	30.31	29.60	30.03	503,224	-0.04(-0.12%)
Jan 11, 2012	30.04	30.19	29.87	30.07	348,001	-0.04(-0.12%)
Jan 10, 2012	29.97	30.41	29.92	30.10	414,682	+0.49(+1.67%)
Jan 09, 2012	29.94	30.06	29.54	29.61	470,030	-0.12(-0.39%)
Jan 06, 2012	29.26	29.89	29.06	29.73	569,051	+0.34(+1.16%)
Jan 05, 2012	28.98	29.42	28.74	29.38	546,713	+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.