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 (%)
Oct 29, 2010	32.12	32.60	32.12	32.19	334,990	+0.07(+0.22%)
Oct 28, 2010	32.38	32.38	31.76	32.12	447,665	+0.02(+0.06%)
Oct 27, 2010	31.97	32.26	31.89	32.10	386,900	-0.48(-1.49%)
Oct 25, 2010	33.13	33.16	32.49	32.59	458,629	-0.32(-0.98%)
Oct 22, 2010	33.07	33.29	32.85	32.91	483,050	-0.17(-0.52%)
Oct 21, 2010	33.59	33.62	33.01	33.08	918,664	-0.35(-1.05%)
Oct 20, 2010	33.45	33.58	33.09	33.43	583,930	+0.06(+0.19%)
Oct 19, 2010	32.71	33.43	32.56	33.37	1,304,228	+0.19(+0.57%)
Oct 18, 2010	32.33	33.22	32.30	33.18	1,094,155	+0.96(+2.98%)
Oct 15, 2010	32.12	32.26	31.83	32.22	512,891	+0.39(+1.21%)
Oct 14, 2010	32.03	32.32	31.56	31.84	570,323	-0.17(-0.53%)
Oct 13, 2010	31.55	32.18	31.48	32.01	434,250	+0.43(+1.37%)
Oct 12, 2010	31.39	31.60	31.06	31.57	408,401	+0.19(+0.60%)
Oct 11, 2010	31.42	31.51	31.05	31.39	287,068	+0.04(+0.11%)
Oct 08, 2010	31.35	31.51	30.98	31.35	676,703	+0.26(+0.84%)
Oct 07, 2010	30.67	31.53	30.62	31.09	837,919	+0.57(+1.88%)
Oct 06, 2010	30.73	30.90	30.39	30.52	509,527	-0.37(-1.19%)
Oct 05, 2010	30.53	30.95	30.11	30.88	1,009,415	+0.47(+1.54%)
Oct 04, 2010	30.66	30.77	30.25	30.42	778,298	-0.41(-1.34%)

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.