Indicators

MSCI Inc (NY: MSCI )

560.49 +0.33 (+0.06%)

Streaming Delayed Price Updated: 2:23 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	171.71	175.88	171.71	175.23	871,579	+3.78(+2.20%)
Feb 27, 2019	168.95	171.68	168.95	171.46	514,123	+2.29(+1.35%)
Feb 26, 2019	168.97	170.35	168.09	169.17	585,939	+0.16(+0.10%)
Feb 25, 2019	169.00	170.92	168.39	169.01	792,096	+0.95(+0.56%)
Feb 22, 2019	165.87	168.19	165.28	168.06	397,519	+2.79(+1.69%)
Feb 21, 2019	166.36	166.36	164.11	165.27	524,805	-1.24(-0.75%)
Feb 20, 2019	165.26	166.56	163.75	166.51	604,929	+1.24(+0.75%)
Feb 19, 2019	164.79	166.13	164.52	165.28	530,982	-0.35(-0.21%)
Feb 15, 2019	165.97	166.04	165.03	165.62	529,662	+0.98(+0.60%)
Feb 14, 2019	164.52	165.44	163.55	164.64	364,752	-0.70(-0.42%)
Feb 13, 2019	166.00	166.22	164.71	165.34	291,894	+0.24(+0.14%)
Feb 12, 2019	163.09	165.33	159.99	165.10	461,517	+2.71(+1.67%)
Feb 11, 2019	163.13	164.07	162.14	162.39	413,420	-0.51(-0.31%)
Feb 08, 2019	162.07	162.91	160.17	162.90	580,640	-0.15(-0.09%)
Feb 07, 2019	161.39	163.38	161.26	163.05	831,944	+0.47(+0.29%)
Feb 06, 2019	164.60	164.94	161.62	162.58	462,095	-2.40(-1.46%)
Feb 05, 2019	164.40	165.63	163.53	164.98	784,773	+1.82(+1.12%)
Feb 04, 2019	163.43	164.00	161.26	163.16	552,122	-0.27(-0.17%)

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.