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 28, 2013	30.01	30.15	29.74	29.75	638,987	-0.26(-0.87%)
Feb 27, 2013	29.38	30.15	29.34	30.01	564,104	+0.59(+2.01%)
Feb 26, 2013	29.45	29.69	29.20	29.42	697,194	-0.35(-1.18%)
Feb 22, 2013	29.73	29.86	29.68	29.77	499,027	+0.14(+0.49%)
Feb 21, 2013	29.82	29.92	29.59	29.63	529,851	-0.19(-0.63%)
Feb 20, 2013	30.17	30.35	29.80	29.82	319,315	-0.34(-1.13%)
Feb 19, 2013	30.11	30.35	30.05	30.16	648,702	+0.15(+0.51%)
Feb 15, 2013	30.30	30.34	29.98	30.00	464,609	-0.31(-1.01%)
Feb 14, 2013	30.28	30.47	30.16	30.31	492,609	-0.01(-0.03%)
Feb 13, 2013	30.57	30.68	30.07	30.32	561,723	-0.24(-0.79%)
Feb 12, 2013	30.24	30.72	30.20	30.56	517,614	+0.31(+1.04%)
Feb 11, 2013	30.55	30.55	30.18	30.25	468,229	-0.28(-0.91%)
Feb 08, 2013	30.04	30.72	30.03	30.52	789,477	+0.46(+1.52%)
Feb 07, 2013	31.02	31.03	29.31	30.07	1,286,677	-1.07(-3.43%)
Feb 06, 2013	30.31	31.17	30.30	31.14	941,256	+1.29(+4.33%)
Feb 04, 2013	30.24	30.35	29.82	29.84	732,067	-0.51(-1.69%)

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.