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 (%)
Apr 29, 2011	31.76	32.06	31.66	31.85	534,229	+0.04(+0.11%)
Apr 28, 2011	31.66	32.05	31.58	31.82	775,681	+0.15(+0.48%)
Apr 27, 2011	31.16	31.74	30.81	31.66	918,483	+0.59(+1.91%)
Apr 26, 2011	30.78	31.14	30.77	31.07	697,063	+0.31(+0.99%)
Apr 25, 2011	30.66	30.79	30.45	30.77	565,336	+0.18(+0.59%)
Apr 21, 2011	30.58	30.63	30.43	30.59	574,374	+0.10(+0.32%)
Apr 20, 2011	31.06	31.06	30.43	30.49	533,133	-0.05(-0.18%)
Apr 19, 2011	30.43	30.65	30.21	30.54	855,865	+0.13(+0.44%)
Apr 18, 2011	30.92	30.92	30.26	30.41	721,917	-0.87(-2.78%)
Apr 15, 2011	31.44	31.54	31.14	31.28	460,879	-0.11(-0.34%)
Apr 14, 2011	31.82	31.84	31.39	31.39	705,407	-0.70(-2.18%)
Apr 13, 2011	32.62	32.72	32.03	32.09	252,442	-0.40(-1.22%)
Apr 12, 2011	32.57	32.64	32.28	32.48	392,880	-0.24(-0.74%)
Apr 11, 2011	33.08	33.20	32.50	32.72	343,549	-0.18(-0.55%)
Apr 08, 2011	33.66	33.78	32.90	32.90	410,271	-0.70(-2.08%)
Apr 07, 2011	33.66	34.21	33.59	33.60	744,608	-0.15(-0.45%)
Apr 06, 2011	33.72	33.83	33.59	33.76	550,089	+0.12(+0.35%)
Apr 05, 2011	34.31	34.33	33.59	33.64	888,144	-0.68(-1.99%)
Apr 04, 2011	34.29	34.58	33.95	34.32	854,498	+0.04(+0.10%)

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.