Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.60	28.00	27.49	27.83	622,605	+0.15(+0.55%)
Dec 28, 2012	27.59	28.27	27.41	27.68	841,973	+0.13(+0.49%)
Dec 27, 2012	27.44	27.65	27.23	27.54	419,425	+0.08(+0.29%)
Dec 26, 2012	28.03	28.05	27.42	27.46	408,698	-0.51(-1.83%)
Dec 24, 2012	27.95	28.06	27.62	27.97	219,051	+0.06(+0.23%)
Dec 21, 2012	27.80	28.42	27.70	27.91	1,551,532	-0.30(-1.05%)
Dec 20, 2012	28.00	28.21	27.76	28.21	459,759	+0.31(+1.13%)
Dec 19, 2012	27.84	28.35	27.82	27.89	727,636	+0.06(+0.23%)
Dec 18, 2012	27.63	27.89	27.58	27.83	471,202	+0.10(+0.36%)
Dec 17, 2012	27.18	27.75	27.16	27.73	771,127	+0.65(+2.39%)
Dec 14, 2012	26.18	27.21	26.18	27.09	906,048	+0.86(+3.29%)
Dec 13, 2012	26.32	26.51	26.09	26.22	470,606	-0.16(-0.61%)
Dec 12, 2012	26.49	26.65	26.24	26.38	484,395	-0.10(-0.37%)
Dec 11, 2012	26.59	26.74	26.34	26.48	716,027	+0.10(+0.37%)
Dec 10, 2012	26.66	26.67	26.34	26.38	531,847	-0.36(-1.34%)
Dec 07, 2012	27.11	27.18	26.70	26.74	897,434	-0.35(-1.29%)
Dec 06, 2012	26.43	27.10	26.41	27.09	836,093	+0.59(+2.24%)
Dec 05, 2012	26.23	26.53	26.12	26.50	695,640	+0.30(+1.13%)

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.