Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.92	14.47	13.39	13.86	112,573	-0.26(-1.84%)
Nov 26, 2008	12.63	14.49	12.04	14.12	961,966	+1.31(+10.24%)
Nov 25, 2008	12.87	12.88	12.16	12.81	459,654	+0.58(+4.78%)
Nov 24, 2008	11.73	12.39	11.41	12.22	650,417	+0.91(+8.02%)
Nov 21, 2008	10.96	11.58	10.26	11.32	569,163	+0.65(+6.06%)
Nov 20, 2008	10.65	11.48	9.932	10.67	975,072	-0.21(-1.90%)
Nov 19, 2008	11.04	11.59	10.83	10.88	630,301	-0.32(-2.89%)
Nov 18, 2008	11.74	11.74	11.02	11.20	526,904	-0.40(-3.48%)
Nov 17, 2008	12.35	12.48	11.54	11.60	585,358	-0.92(-7.38%)
Nov 14, 2008	12.44	13.17	11.77	12.53	939,414	-0.20(-1.55%)
Nov 13, 2008	11.76	12.76	11.59	12.73	1,107,041	+0.97(+8.25%)
Nov 12, 2008	12.02	12.32	11.46	11.76	626,876	-0.64(-5.14%)
Nov 11, 2008	13.23	13.61	12.11	12.39	528,317	-0.86(-6.50%)
Nov 10, 2008	13.77	13.88	13.20	13.26	464,253	-0.35(-2.57%)
Nov 07, 2008	13.38	13.78	13.06	13.61	367,804	+0.28(+2.09%)
Nov 06, 2008	14.57	14.82	13.19	13.33	540,619	-1.49(-10.06%)
Nov 05, 2008	15.01	15.27	14.54	14.82	610,159	-0.53(-3.45%)
Nov 04, 2008	15.59	15.59	15.18	15.35	1,684,933	+0.17(+1.12%)

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.