Indicators

MSCI Inc (NY: MSCI )

497.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	39.89	40.28	39.51	39.86	199,389	-0.10(-0.25%)
Nov 27, 2013	40.12	40.31	39.86	39.96	281,083	-0.06(-0.16%)
Nov 26, 2013	39.96	40.11	39.76	40.03	485,904	+0.11(+0.27%)
Nov 25, 2013	39.71	39.96	39.51	39.92	371,643	+0.33(+0.84%)
Nov 22, 2013	39.48	39.70	39.42	39.59	292,279	+0.20(+0.50%)
Nov 21, 2013	38.86	39.40	38.67	39.39	296,991	+0.68(+1.76%)
Nov 20, 2013	38.73	38.99	38.53	38.71	539,630	+0.05(+0.14%)
Nov 19, 2013	38.60	38.84	38.33	38.65	536,880	+0.02(+0.05%)
Nov 18, 2013	39.02	39.28	38.51	38.63	637,825	-0.41(-1.06%)
Nov 15, 2013	38.78	39.33	38.74	39.05	528,398	+0.41(+1.07%)
Nov 14, 2013	37.99	38.65	37.99	38.63	439,948	+1.00(+2.65%)
Nov 12, 2013	37.31	38.11	37.31	37.64	348,144	+0.12(+0.31%)
Nov 11, 2013	37.36	37.64	37.22	37.52	290,140	+0.14(+0.38%)
Nov 08, 2013	36.60	37.56	36.60	37.38	565,697	+0.89(+2.44%)
Nov 07, 2013	37.26	37.46	36.41	36.49	732,344	-0.71(-1.91%)
Nov 06, 2013	37.24	37.53	37.06	37.20	456,707	+0.04(+0.10%)
Nov 05, 2013	37.14	37.57	36.91	37.16	466,478	-0.04(-0.10%)
Nov 04, 2013	36.84	37.41	36.69	37.20	667,707	+0.40(+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.