Indicators

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	32.03	32.51	32.03	32.10	335,945	+0.07(+0.22%)
Oct 28, 2010	32.29	32.29	31.67	32.03	448,940	+0.02(+0.06%)
Oct 27, 2010	31.88	32.17	31.80	32.01	388,002	-0.48(-1.49%)
Oct 25, 2010	33.03	33.07	32.40	32.50	459,935	-0.32(-0.98%)
Oct 22, 2010	32.98	33.20	32.76	32.82	484,426	-0.17(-0.52%)
Oct 21, 2010	33.49	33.53	32.92	32.99	921,282	-0.35(-1.05%)
Oct 20, 2010	33.36	33.48	33.00	33.34	585,594	+0.06(+0.19%)
Oct 19, 2010	32.61	33.34	32.47	33.28	1,307,945	+0.19(+0.57%)
Oct 18, 2010	32.24	33.12	32.21	33.09	1,097,272	+0.96(+2.98%)
Oct 15, 2010	32.03	32.17	31.74	32.13	514,353	+0.39(+1.21%)
Oct 14, 2010	31.94	32.23	31.47	31.75	571,948	-0.17(-0.53%)
Oct 13, 2010	31.46	32.09	31.39	31.92	435,487	+0.43(+1.37%)
Oct 12, 2010	31.30	31.51	30.97	31.49	409,565	+0.19(+0.60%)
Oct 11, 2010	31.33	31.42	30.97	31.30	287,886	+0.04(+0.11%)
Oct 08, 2010	31.26	31.42	30.89	31.26	678,631	+0.26(+0.84%)
Oct 07, 2010	30.58	31.44	30.54	31.00	840,307	+0.57(+1.88%)
Oct 06, 2010	30.64	30.81	30.30	30.43	510,979	-0.37(-1.19%)
Oct 05, 2010	30.45	30.86	30.03	30.80	1,012,292	+0.47(+1.54%)
Oct 04, 2010	30.57	30.68	30.16	30.33	780,516	-0.41(-1.34%)

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.