Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.89 28.48 28.48 28.48 320,490 -0.31(-1.09%)
Dec 30, 2009 28.76 28.92 28.54 28.79 309,654 +0.03(+0.09%)
Dec 29, 2009 28.96 28.96 28.72 28.76 280,720 -0.28(-0.96%)
Dec 28, 2009 29.04 29.41 28.96 29.04 533,918 +0.03(+0.09%)
Dec 24, 2009 28.86 29.13 28.86 29.01 111,913 +0.25(+0.87%)
Dec 23, 2009 28.75 28.99 28.67 28.76 402,641 +0.04(+0.16%)
Dec 22, 2009 28.75 28.78 28.32 28.72 617,804 +0.15(+0.53%)
Dec 21, 2009 29.09 29.10 28.49 28.57 617,140 -0.47(-1.60%)
Dec 18, 2009 29.58 29.83 28.15 29.03 2,368,359 -0.23(-0.80%)
Dec 17, 2009 28.29 29.56 28.26 29.27 1,152,607 -0.51(-1.71%)
Dec 16, 2009 29.63 30.03 29.61 29.78 616,681 +0.14(+0.48%)
Dec 15, 2009 29.95 29.95 29.54 29.63 903,721 -0.47(-1.55%)
Dec 14, 2009 30.08 30.13 29.80 30.10 869,245 +0.56(+1.88%)
Dec 11, 2009 29.33 29.55 29.05 29.54 893,163 +0.43(+1.48%)
Dec 10, 2009 28.91 29.11 28.58 29.11 1,143,419 +0.23(+0.81%)
Dec 09, 2009 28.76 29.00 28.14 28.88 447,706 +0.17(+0.59%)
Dec 08, 2009 28.51 28.90 28.15 28.71 431,070 +0.23(+0.82%)
Dec 07, 2009 28.92 28.93 28.18 28.48 639,786 -0.43(-1.49%)
Dec 04, 2009 29.18 29.35 28.49 28.91 1,060,091 +0.17(+0.59%)
Dec 03, 2009 28.91 28.97 28.47 28.74 778,554 -0.04(-0.16%)
Dec 02, 2009 27.93 28.83 27.91 28.78 592,844 +0.74(+2.65%)
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.