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 (%)
May 29, 2009	18.77	19.21	18.41	19.10	1,310,972	+0.53(+2.85%)
May 28, 2009	18.78	18.98	18.39	18.57	1,164,716	+0.15(+0.83%)
May 27, 2009	19.45	19.65	18.24	18.42	2,549,491	-1.19(-6.05%)
May 26, 2009	18.59	19.61	18.41	19.60	2,126,677	+1.01(+5.46%)
May 22, 2009	18.79	18.97	18.10	18.59	1,782,924	-0.31(-1.62%)
May 21, 2009	19.08	19.40	18.74	18.90	2,110,033	-0.23(-1.22%)
May 20, 2009	19.40	19.71	18.93	19.13	3,879,162	-0.24(-1.25%)
May 19, 2009	19.22	19.37	18.14	19.37	15,949,599	-1.72(-8.13%)
May 18, 2009	21.14	21.39	20.66	21.09	986,826	+0.34(+1.64%)
May 15, 2009	20.22	20.96	20.22	20.75	886,234	+0.40(+1.94%)
May 14, 2009	19.75	20.44	19.41	20.35	628,417	+0.64(+3.23%)
May 13, 2009	20.45	20.88	19.41	19.71	897,990	-1.19(-5.67%)
May 12, 2009	21.42	21.42	20.60	20.90	705,287	-0.29(-1.36%)
May 11, 2009	21.01	21.63	20.75	21.19	734,092	-0.04(-0.21%)
May 08, 2009	20.27	21.23	20.00	21.23	743,940	+1.26(+6.30%)
May 07, 2009	20.71	20.75	19.80	19.97	724,994	-0.45(-2.20%)
May 06, 2009	20.29	20.70	20.06	20.42	894,619	+0.19(+0.93%)
May 05, 2009	19.82	20.33	19.66	20.23	617,057	+0.21(+1.03%)
May 04, 2009	19.22	20.08	19.20	20.03	789,290	+0.45(+2.29%)

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.