Indicators

MSCI Inc (NY: MSCI )

473.66 +7.87 (+1.69%)

Streaming Delayed Price Updated: 1:45 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.71	27.16	26.34	26.71	1,036,538	-0.04(-0.13%)
May 27, 2010	26.33	26.75	26.28	26.75	989,941	+0.90(+3.49%)
May 26, 2010	26.34	26.60	25.76	25.85	1,253,333	-0.31(-1.17%)
May 25, 2010	26.13	26.25	25.59	26.16	1,532,149	-0.65(-2.42%)
May 24, 2010	27.05	27.56	26.77	26.80	1,047,238	-0.41(-1.49%)
May 21, 2010	26.20	27.46	26.07	27.21	2,339,699	+0.41(+1.51%)
May 20, 2010	27.93	27.93	26.69	26.80	1,726,408	-1.54(-5.44%)
May 19, 2010	28.88	29.08	28.05	28.35	645,772	-0.77(-2.66%)
May 18, 2010	29.86	30.05	28.97	29.12	796,234	-0.35(-1.19%)
May 17, 2010	29.58	30.00	28.77	29.47	1,023,151	-0.07(-0.24%)
May 14, 2010	29.54	30.35	29.30	29.54	645,028	-1.05(-3.42%)
May 13, 2010	30.71	31.26	30.53	30.59	339,628	-0.26(-0.85%)
May 12, 2010	30.53	31.06	30.23	30.85	641,630	+0.49(+1.60%)
May 11, 2010	30.40	30.68	30.28	30.36	619,878	-0.04(-0.15%)
May 10, 2010	30.26	30.41	30.09	30.41	899,784	+1.19(+4.07%)
May 07, 2010	29.58	29.58	28.07	29.22	1,737,455	-0.50(-1.67%)
May 06, 2010	30.32	30.90	28.46	29.71	1,106,408	-0.85(-2.77%)
May 05, 2010	30.51	31.06	30.51	30.56	1,123,245	-0.23(-0.76%)
May 04, 2010	30.93	30.93	30.18	30.80	1,130,218	-0.52(-1.67%)

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.