Indicators

MSCI Inc (NY: MSCI )

497.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	34.07	34.24	33.84	33.84	917,032	-0.20(-0.58%)
Jun 29, 2011	34.22	34.29	33.93	34.04	596,322	-0.02(-0.05%)
Jun 28, 2011	33.75	34.14	33.66	34.05	552,431	+0.31(+0.90%)
Jun 27, 2011	33.19	33.84	32.96	33.75	436,981	+0.63(+1.90%)
Jun 24, 2011	33.59	33.64	33.06	33.12	1,093,501	-0.41(-1.23%)
Jun 23, 2011	33.60	33.74	33.19	33.53	668,658	-0.42(-1.24%)
Jun 22, 2011	34.07	34.43	33.95	33.95	640,063	-0.34(-0.99%)
Jun 21, 2011	33.76	34.55	33.72	34.30	767,856	+0.66(+1.95%)
Jun 20, 2011	33.67	33.73	33.41	33.64	579,047	+0.14(+0.43%)
Jun 17, 2011	34.35	34.35	33.36	33.50	770,416	-0.56(-1.64%)
Jun 16, 2011	33.73	34.28	33.58	34.05	1,000,742	+0.27(+0.80%)
Jun 15, 2011	33.65	34.04	33.52	33.78	1,388,545	-0.13(-0.40%)
Jun 14, 2011	34.02	34.16	33.70	33.92	696,938	+0.37(+1.10%)
Jun 13, 2011	33.23	33.69	33.07	33.55	785,528	+0.30(+0.89%)
Jun 10, 2011	32.94	33.35	32.86	33.25	664,302	+0.06(+0.19%)
Jun 09, 2011	32.77	33.22	32.46	33.19	536,183	+0.53(+1.62%)
Jun 08, 2011	32.76	32.85	32.57	32.66	448,629	-0.25(-0.76%)
Jun 07, 2011	32.54	33.07	32.15	32.91	601,496	+0.45(+1.38%)
Jun 06, 2011	32.67	32.85	32.30	32.46	398,113	-0.34(-1.04%)

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.