Indicators

MSCI Inc (NY: MSCI )

467.70 -2.33 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	18.83	19.27	18.47	19.16	1,306,717	+0.53(+2.85%)
May 28, 2009	18.84	19.05	18.45	18.63	1,160,936	+0.15(+0.83%)
May 27, 2009	19.52	19.71	18.30	18.48	2,541,217	-1.19(-6.05%)
May 26, 2009	18.65	19.68	18.47	19.67	2,119,775	+1.02(+5.46%)
May 22, 2009	18.85	19.03	18.15	18.65	1,777,138	-0.31(-1.62%)
May 21, 2009	19.15	19.46	18.80	18.96	2,103,185	-0.23(-1.22%)
May 20, 2009	19.46	19.78	18.99	19.19	3,866,573	-0.24(-1.25%)
May 19, 2009	19.28	19.43	18.20	19.43	15,897,837	-1.72(-8.13%)
May 18, 2009	21.21	21.46	20.73	21.16	983,623	+0.34(+1.65%)
May 15, 2009	20.29	21.03	20.29	20.81	883,358	+0.40(+1.94%)
May 14, 2009	19.81	20.51	19.47	20.42	626,377	+0.64(+3.23%)
May 13, 2009	20.52	20.95	19.47	19.78	895,076	-1.19(-5.67%)
May 12, 2009	21.49	21.49	20.67	20.97	702,998	-0.29(-1.36%)
May 11, 2009	21.07	21.70	20.81	21.25	731,709	-0.04(-0.21%)
May 08, 2009	20.34	21.30	20.06	21.30	741,525	+1.26(+6.29%)
May 07, 2009	20.78	20.82	19.87	20.04	722,641	-0.45(-2.20%)
May 06, 2009	20.35	20.77	20.13	20.49	891,715	+0.19(+0.93%)
May 05, 2009	19.88	20.40	19.72	20.30	615,054	+0.21(+1.03%)
May 04, 2009	19.28	20.15	19.26	20.09	786,728	+0.45(+2.29%)

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.