Indicators

MSCI Inc (NY: MSCI )

485.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	40.02	40.41	39.64	40.00	198,738	-0.10(-0.25%)
Nov 27, 2013	40.25	40.45	40.00	40.09	280,165	-0.06(-0.16%)
Nov 26, 2013	40.09	40.24	39.89	40.16	484,318	+0.11(+0.27%)
Nov 25, 2013	39.84	40.09	39.64	40.05	370,429	+0.33(+0.84%)
Nov 22, 2013	39.61	39.83	39.55	39.72	291,325	+0.20(+0.50%)
Nov 21, 2013	38.99	39.53	38.80	39.52	296,022	+0.68(+1.76%)
Nov 20, 2013	38.86	39.12	38.65	38.83	537,869	+0.05(+0.14%)
Nov 19, 2013	38.72	38.97	38.45	38.78	535,127	+0.02(+0.05%)
Nov 18, 2013	39.15	39.41	38.63	38.76	635,742	-0.41(-1.06%)
Nov 15, 2013	38.91	39.46	38.87	39.18	526,673	+0.41(+1.07%)
Nov 14, 2013	38.11	38.78	38.11	38.76	438,512	+1.00(+2.65%)
Nov 12, 2013	37.43	38.24	37.43	37.76	347,008	+0.12(+0.31%)
Nov 11, 2013	37.48	37.76	37.35	37.64	289,193	+0.14(+0.38%)
Nov 08, 2013	36.72	37.68	36.72	37.50	563,850	+0.89(+2.44%)
Nov 07, 2013	37.38	37.58	36.53	36.61	729,953	-0.71(-1.91%)
Nov 06, 2013	37.36	37.65	37.18	37.32	455,216	+0.04(+0.10%)
Nov 05, 2013	37.27	37.70	37.03	37.28	464,955	-0.04(-0.10%)
Nov 04, 2013	36.96	37.54	36.81	37.32	665,527	+0.41(+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.