Indicators

MSCI Inc (NY: MSCI )

485.16 +2.66 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	30.11	30.25	29.84	29.85	636,914	-0.26(-0.87%)
Feb 27, 2013	29.48	30.25	29.44	30.11	562,274	+0.59(+2.01%)
Feb 26, 2013	29.54	29.79	29.30	29.52	694,932	-0.35(-1.18%)
Feb 22, 2013	29.83	29.96	29.78	29.87	497,407	+0.14(+0.48%)
Feb 21, 2013	29.92	30.02	29.69	29.72	528,132	-0.19(-0.63%)
Feb 20, 2013	30.26	30.45	29.89	29.91	318,279	-0.34(-1.13%)
Feb 19, 2013	30.21	30.45	30.15	30.25	646,596	+0.15(+0.51%)
Feb 15, 2013	30.40	30.44	30.07	30.10	463,101	-0.31(-1.01%)
Feb 14, 2013	30.38	30.57	30.26	30.41	491,010	-0.01(-0.03%)
Feb 13, 2013	30.67	30.78	30.16	30.42	559,900	-0.24(-0.79%)
Feb 12, 2013	30.34	30.82	30.30	30.66	515,934	+0.32(+1.04%)
Feb 11, 2013	30.65	30.65	30.28	30.34	466,710	-0.28(-0.91%)
Feb 08, 2013	30.14	30.82	30.13	30.62	786,915	+0.46(+1.52%)
Feb 07, 2013	31.12	31.13	29.41	30.16	1,282,502	-1.07(-3.43%)
Feb 06, 2013	30.41	31.27	30.40	31.24	938,201	+1.30(+4.33%)
Feb 04, 2013	30.34	30.44	29.91	29.94	729,692	-0.51(-1.69%)

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.