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 (%)
Sep 27, 2013	36.42	36.51	36.13	36.13	402,277	-0.40(-1.08%)
Sep 26, 2013	36.26	36.59	36.19	36.52	296,030	+0.31(+0.84%)
Sep 25, 2013	36.07	36.64	35.98	36.22	353,178	+0.07(+0.20%)
Sep 24, 2013	36.21	36.46	35.89	36.15	287,224	+0.01(+0.02%)
Sep 23, 2013	36.21	36.46	35.95	36.14	501,185	-0.07(-0.20%)
Sep 20, 2013	36.72	37.05	36.21	36.21	1,635,463	-0.41(-1.13%)
Sep 19, 2013	36.99	37.04	36.45	36.62	315,630	-0.21(-0.56%)
Sep 18, 2013	36.42	36.83	36.34	36.83	467,462	+0.33(+0.91%)
Sep 17, 2013	35.92	36.50	35.86	36.50	450,317	+0.53(+1.47%)
Sep 16, 2013	36.07	36.12	35.83	35.97	476,215	+0.35(+0.98%)
Sep 13, 2013	35.76	35.91	35.55	35.62	507,139	+0.01(+0.03%)
Sep 12, 2013	35.62	36.01	35.57	35.61	508,511	-0.02(-0.05%)
Sep 11, 2013	35.47	35.90	35.37	35.63	916,891	+0.03(+0.08%)
Sep 10, 2013	35.56	35.64	35.05	35.60	516,642	+0.16(+0.46%)
Sep 09, 2013	35.01	35.52	35.00	35.44	540,077	+0.63(+1.81%)
Sep 06, 2013	34.63	34.88	34.10	34.81	553,586	+0.30(+0.86%)
Sep 05, 2013	34.20	34.84	34.20	34.51	445,931	+0.23(+0.68%)
Sep 04, 2013	33.64	34.31	33.47	34.28	493,513	+0.62(+1.84%)

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.