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 (%)
Nov 30, 2009	27.35	27.40	26.65	27.36	677,969	+0.24(+0.89%)
Nov 27, 2009	27.04	27.52	26.82	27.12	280,633	-0.54(-1.95%)
Nov 25, 2009	27.64	28.14	27.47	27.66	443,458	-0.06(-0.23%)
Nov 24, 2009	28.10	28.67	27.60	27.72	471,295	-0.22(-0.80%)
Nov 23, 2009	27.92	28.19	27.79	27.95	770,875	+0.22(+0.81%)
Nov 20, 2009	27.76	27.96	27.54	27.72	592,417	-0.12(-0.42%)
Nov 19, 2009	28.10	28.10	27.75	27.84	688,441	-0.52(-1.84%)
Nov 18, 2009	28.67	28.95	28.19	28.36	875,797	-0.47(-1.62%)
Nov 17, 2009	28.74	28.92	28.63	28.83	563,984	-0.05(-0.19%)
Nov 16, 2009	29.06	29.41	28.79	28.88	1,239,057	-0.06(-0.22%)
Nov 13, 2009	28.78	29.12	28.62	28.94	649,362	+0.22(+0.75%)
Nov 12, 2009	29.23	29.43	28.69	28.73	632,098	-0.59(-2.02%)
Nov 11, 2009	29.42	29.58	28.84	29.32	1,011,001	+0.22(+0.77%)
Nov 10, 2009	30.00	30.00	28.67	29.10	2,360,610	-1.08(-3.57%)
Nov 09, 2009	29.37	30.98	28.95	30.17	2,764,826	+1.23(+4.25%)
Nov 06, 2009	27.88	29.38	27.85	28.94	3,720,419	+1.18(+4.24%)
Nov 05, 2009	26.32	27.93	26.22	27.77	10,067,660	+0.59(+2.18%)
Nov 04, 2009	27.44	27.68	27.10	27.18	2,141,165	-0.14(-0.53%)
Nov 03, 2009	27.02	27.74	26.74	27.32	2,692,762	+0.22(+0.83%)

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.