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 29, 2015	57.04	57.07	56.43	56.47	536,173	-0.55(-0.96%)
May 28, 2015	57.07	57.12	56.81	57.02	383,698	-0.04(-0.06%)
May 27, 2015	57.52	57.57	56.97	57.06	612,004	-0.46(-0.81%)
May 26, 2015	57.95	58.07	57.24	57.52	348,089	-0.20(-0.35%)
May 22, 2015	57.39	57.72	57.72	57.72	248,970	+0.37(+0.65%)
May 21, 2015	57.33	57.59	57.11	57.35	451,859	-0.11(-0.19%)
May 20, 2015	58.03	58.05	57.39	57.46	580,522	-0.43(-0.74%)
May 19, 2015	57.79	57.90	57.57	57.89	701,445	+0.05(+0.09%)
May 18, 2015	56.76	57.84	56.54	57.83	577,383	+0.96(+1.70%)
May 15, 2015	57.02	57.07	56.73	56.87	458,594	-0.07(-0.13%)
May 14, 2015	56.43	56.96	56.27	56.94	553,529	+0.66(+1.18%)
May 13, 2015	55.66	56.32	55.56	56.27	370,414	+0.59(+1.06%)
May 12, 2015	55.76	56.18	55.19	55.68	620,209	-0.43(-0.76%)
May 11, 2015	56.38	56.47	56.10	56.11	459,256	-0.24(-0.43%)
May 08, 2015	56.32	56.63	56.19	56.35	639,774	+0.45(+0.81%)
May 07, 2015	55.58	56.22	55.46	55.90	582,750	+0.13(+0.23%)
May 06, 2015	56.36	56.67	55.70	55.77	416,453	-0.53(-0.93%)
May 05, 2015	56.45	56.61	56.09	56.30	532,282	-0.34(-0.61%)
May 04, 2015	56.61	56.91	56.37	56.64	520,257	+0.06(+0.11%)

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.