Indicators

MSCI Inc (NY: MSCI )

512.26 +6.93 (+1.37%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	64.55	64.55	63.65	64.04	1,555,503	-0.45(-0.69%)
Nov 27, 2015	63.81	64.55	63.64	64.49	136,927	+0.59(+0.93%)
Nov 25, 2015	64.30	63.90	63.90	63.90	312,044	-0.11(-0.17%)
Nov 24, 2015	63.14	64.27	63.08	64.01	916,464	+0.51(+0.81%)
Nov 23, 2015	63.28	63.65	63.17	63.49	809,868	+0.16(+0.26%)
Nov 20, 2015	63.58	63.70	63.17	63.33	451,540	-0.07(-0.12%)
Nov 19, 2015	63.51	63.67	63.03	63.40	475,502	+0.02(+0.03%)
Nov 18, 2015	63.30	63.66	62.68	63.39	1,523,848	+0.19(+0.30%)
Nov 17, 2015	62.39	63.85	62.06	63.19	1,822,885	+1.06(+1.71%)
Nov 16, 2015	60.22	62.17	60.06	62.13	1,521,017	+1.66(+2.75%)
Nov 13, 2015	60.57	60.75	59.93	60.47	1,991,180	-0.51(-0.84%)
Nov 12, 2015	61.87	61.87	60.33	60.98	1,421,822	-0.48(-0.77%)
Nov 11, 2015	61.49	61.70	60.65	61.46	1,158,793	+0.04(+0.06%)
Nov 10, 2015	60.96	61.49	59.89	61.42	3,574,655	+0.89(+1.48%)
Nov 09, 2015	61.79	61.79	60.48	60.53	3,245,444	-1.18(-1.92%)
Nov 06, 2015	62.58	62.82	61.55	61.71	2,224,511	-0.76(-1.21%)
Nov 05, 2015	63.29	63.80	62.25	62.47	1,824,055	-0.76(-1.21%)
Nov 04, 2015	64.04	64.36	63.06	63.23	1,070,429	-0.68(-1.07%)
Nov 03, 2015	64.64	64.66	63.68	63.91	1,421,516	-0.76(-1.18%)

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.