Indicators

MSCI Inc (NY: MSCI )

485.16 +2.66 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	32.81	32.81	32.50	32.74	508,897	+0.05(+0.17%)
May 23, 2011	32.50	32.83	32.19	32.69	480,630	-0.25(-0.77%)
May 20, 2011	33.13	33.31	32.80	32.94	840,452	-0.21(-0.63%)
May 19, 2011	33.54	33.63	32.92	33.15	388,313	-0.29(-0.86%)
May 18, 2011	32.70	33.47	32.68	33.44	273,553	+0.75(+2.29%)
May 17, 2011	32.87	32.90	32.38	32.69	485,216	-0.37(-1.12%)
May 16, 2011	33.26	33.52	32.99	33.06	417,822	-0.28(-0.84%)
May 13, 2011	34.16	34.33	33.31	33.34	654,002	-0.86(-2.50%)
May 12, 2011	33.85	34.24	33.69	34.19	392,767	+0.14(+0.40%)
May 11, 2011	34.25	34.32	33.61	34.06	393,445	-0.18(-0.53%)
May 10, 2011	33.94	34.32	33.91	34.24	351,517	+0.33(+0.98%)
May 09, 2011	33.72	34.10	33.59	33.90	434,110	+0.19(+0.56%)
May 06, 2011	33.50	34.80	33.50	33.71	944,033	+0.73(+2.21%)
May 05, 2011	31.98	33.35	31.84	32.98	1,309,140	+0.76(+2.35%)
May 04, 2011	31.46	32.25	31.35	32.23	1,491,410	+0.72(+2.29%)
May 03, 2011	31.74	31.86	31.17	31.51	612,186	-0.35(-1.10%)

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.