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 (%)
May 28, 2010	26.63	27.08	26.25	26.63	1,039,933	-0.04(-0.13%)
May 27, 2010	26.24	26.66	26.20	26.66	993,184	+0.90(+3.49%)
May 26, 2010	26.25	26.51	25.68	25.77	1,257,439	-0.31(-1.17%)
May 25, 2010	26.04	26.16	25.51	26.07	1,537,168	-0.65(-2.42%)
May 24, 2010	26.96	27.47	26.68	26.72	1,050,668	-0.40(-1.49%)
May 21, 2010	26.12	27.37	25.98	27.12	2,347,363	+0.40(+1.51%)
May 20, 2010	27.84	27.84	26.60	26.72	1,732,063	-1.54(-5.44%)
May 19, 2010	28.78	28.99	27.96	28.25	647,888	-0.77(-2.66%)
May 18, 2010	29.76	29.95	28.87	29.03	798,842	-0.35(-1.19%)
May 17, 2010	29.48	29.91	28.67	29.38	1,026,503	-0.07(-0.24%)
May 14, 2010	29.45	30.26	29.20	29.45	647,140	-1.04(-3.42%)
May 13, 2010	30.61	31.16	30.44	30.49	340,740	-0.26(-0.85%)
May 12, 2010	30.43	30.96	30.13	30.75	643,732	+0.49(+1.60%)
May 11, 2010	30.30	30.58	30.18	30.26	621,908	-0.04(-0.15%)
May 10, 2010	30.17	30.31	30.00	30.31	902,732	+1.19(+4.07%)
May 07, 2010	29.48	29.48	27.97	29.12	1,743,146	-0.49(-1.67%)
May 06, 2010	30.22	30.79	28.37	29.62	1,110,032	-0.84(-2.77%)
May 05, 2010	30.41	30.96	30.41	30.46	1,126,924	-0.23(-0.76%)
May 04, 2010	30.83	30.83	30.08	30.70	1,133,920	-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.