Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	172.20	176.38	172.20	175.73	869,103	+3.79(+2.20%)
Feb 27, 2019	169.43	172.17	169.43	171.94	512,662	+2.29(+1.35%)
Feb 26, 2019	169.45	170.84	168.57	169.65	584,274	+0.16(+0.10%)
Feb 25, 2019	169.48	171.41	168.87	169.49	789,845	+0.95(+0.56%)
Feb 22, 2019	166.34	168.67	165.75	168.54	396,390	+2.80(+1.69%)
Feb 21, 2019	166.84	166.84	164.58	165.74	523,314	-1.25(-0.75%)
Feb 20, 2019	165.73	167.03	164.22	166.99	603,210	+1.24(+0.75%)
Feb 19, 2019	165.26	166.60	164.99	165.75	529,473	-0.35(-0.21%)
Feb 15, 2019	166.44	166.51	165.50	166.10	528,157	+0.99(+0.60%)
Feb 14, 2019	164.99	165.92	164.02	165.11	363,715	-0.70(-0.42%)
Feb 13, 2019	166.48	166.69	165.18	165.81	291,064	+0.24(+0.14%)
Feb 12, 2019	163.56	165.80	160.44	165.57	460,205	+2.72(+1.67%)
Feb 11, 2019	163.59	164.54	162.60	162.85	412,245	-0.51(-0.31%)
Feb 08, 2019	162.53	163.38	160.62	163.37	578,990	-0.15(-0.09%)
Feb 07, 2019	161.85	163.85	161.72	163.52	829,580	+0.47(+0.29%)
Feb 06, 2019	165.07	165.41	162.09	163.04	460,782	-2.41(-1.46%)
Feb 05, 2019	164.86	166.11	163.99	165.45	782,543	+1.83(+1.12%)
Feb 04, 2019	163.90	164.47	161.72	163.62	550,553	-0.27(-0.17%)

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.