Indicators

MSCI Inc (NY: MSCI )

470.95 +0.92 (+0.20%)

Streaming Delayed Price Updated: 11:46 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	30.66	30.75	30.34	30.57	358,689	-0.10(-0.32%)
Mar 27, 2013	30.27	30.72	30.14	30.67	327,024	+0.23(+0.77%)
Mar 26, 2013	30.39	30.49	30.05	30.44	258,333	+0.16(+0.54%)
Mar 25, 2013	30.53	30.61	30.19	30.27	646,439	-0.15(-0.50%)
Mar 22, 2013	30.26	30.45	30.06	30.43	482,729	+0.15(+0.51%)
Mar 21, 2013	30.41	30.71	30.21	30.27	334,067	-0.36(-1.18%)
Mar 20, 2013	30.55	30.70	30.41	30.63	819,883	+0.15(+0.50%)
Mar 19, 2013	30.53	30.62	30.24	30.48	652,461	+0.00(+0.00%)
Mar 18, 2013	30.14	30.60	29.96	30.48	361,732	+0.11(+0.36%)
Mar 15, 2013	30.29	30.45	29.87	30.37	887,325	+0.04(+0.12%)
Mar 14, 2013	30.15	30.63	30.01	30.34	497,199	+0.33(+1.11%)
Mar 13, 2013	30.01	30.15	29.80	30.00	668,945	-0.01(-0.03%)
Mar 12, 2013	30.38	30.41	29.88	30.01	459,579	-0.39(-1.27%)
Mar 11, 2013	30.15	30.40	30.05	30.40	619,548	+0.18(+0.60%)
Mar 08, 2013	30.20	30.40	29.95	30.22	824,175	+0.20(+0.66%)
Mar 07, 2013	30.16	30.27	29.90	30.02	576,597	-0.09(-0.30%)
Mar 06, 2013	30.09	30.38	29.96	30.11	206,863	+0.17(+0.57%)
Mar 05, 2013	29.76	30.44	29.68	29.94	405,025	+0.31(+1.03%)
Mar 04, 2013	29.73	29.90	29.48	29.63	475,548	-0.11(-0.36%)

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.