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, 2014	39.30	39.80	39.02	39.25	1,149,752	-0.01(-0.02%)
Feb 27, 2014	39.29	39.60	39.14	39.26	544,761	-0.10(-0.25%)
Feb 26, 2014	39.51	39.86	39.35	39.36	523,014	-0.02(-0.05%)
Feb 25, 2014	39.56	39.72	39.24	39.38	390,848	-0.32(-0.81%)
Feb 24, 2014	40.19	40.23	39.70	39.70	617,590	-0.29(-0.72%)
Feb 21, 2014	40.52	40.52	39.97	39.99	482,544	-0.40(-1.00%)
Feb 20, 2014	39.07	40.42	39.02	40.39	959,106	+1.34(+3.43%)
Feb 19, 2014	39.23	39.77	39.04	39.06	835,156	-0.34(-0.87%)
Feb 18, 2014	38.38	39.54	38.38	39.40	781,402	+1.01(+2.64%)
Feb 14, 2014	38.02	38.38	38.38	38.38	389,508	+0.26(+0.68%)
Feb 13, 2014	38.33	38.39	37.86	38.12	589,349	+0.17(+0.45%)
Feb 12, 2014	37.23	38.12	37.19	37.95	706,899	+0.72(+1.93%)
Feb 11, 2014	37.07	37.56	36.51	37.23	561,559	+0.70(+1.92%)
Feb 10, 2014	36.17	36.68	35.92	36.53	885,019	+0.36(+0.99%)
Feb 07, 2014	36.33	36.55	35.72	36.17	1,770,166	-0.41(-1.13%)
Feb 06, 2014	37.58	38.01	36.25	36.59	1,587,914	-0.69(-1.85%)
Feb 05, 2014	37.42	37.47	37.00	37.28	507,401	-0.19(-0.50%)
Feb 04, 2014	37.01	37.52	36.52	37.47	731,675	+0.64(+1.73%)

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.