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 29, 2016	66.34	66.80	64.58	64.62	5,472,619	-1.78(-2.68%)
Feb 26, 2016	66.94	67.53	66.28	66.39	1,340,547	-0.09(-0.14%)
Feb 25, 2016	65.44	66.59	65.38	66.48	1,075,322	+1.02(+1.55%)
Feb 24, 2016	66.12	66.15	64.26	65.47	2,213,194	-1.19(-1.79%)
Feb 23, 2016	66.73	67.54	66.36	66.66	1,033,432	-0.07(-0.11%)
Feb 22, 2016	66.44	67.06	66.04	66.73	857,741	+1.17(+1.79%)
Feb 19, 2016	64.28	65.68	64.28	65.56	588,951	+0.83(+1.29%)
Feb 18, 2016	64.48	64.98	63.77	64.73	1,356,342	+0.53(+0.83%)
Feb 17, 2016	63.02	64.32	63.02	64.19	1,052,474	+1.56(+2.49%)
Feb 16, 2016	62.02	63.52	61.89	62.64	1,227,814	+1.21(+1.96%)
Feb 12, 2016	60.51	61.43	61.43	61.43	998,105	+1.83(+3.06%)
Feb 11, 2016	59.17	60.44	58.72	59.60	1,389,265	-0.69(-1.15%)
Feb 10, 2016	59.83	61.78	59.70	60.30	1,106,836	+0.86(+1.44%)
Feb 09, 2016	57.13	59.65	56.87	59.44	1,250,950	+1.75(+3.04%)
Feb 08, 2016	58.92	58.92	56.78	57.69	1,450,524	-1.95(-3.26%)
Feb 05, 2016	61.04	61.51	59.34	59.63	1,139,245	-1.46(-2.39%)
Feb 04, 2016	59.41	61.85	59.37	61.09	1,744,770	+0.52(+0.86%)
Feb 03, 2016	61.49	61.78	59.47	60.57	942,911	-0.43(-0.70%)
Feb 02, 2016	61.14	61.21	60.52	61.00	851,952	-0.87(-1.40%)

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.