Indicators

MSCI Inc (NY: MSCI )

485.16 +2.66 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	29.54	30.25	29.48	29.98	1,298,150	+0.52(+1.77%)
Jun 26, 2013	29.98	29.98	29.43	29.45	701,799	-0.25(-0.85%)
Jun 25, 2013	29.89	29.93	29.48	29.71	518,894	+0.15(+0.52%)
Jun 24, 2013	29.53	29.83	29.34	29.55	585,534	-0.24(-0.82%)
Jun 21, 2013	30.04	30.16	29.45	29.80	1,313,891	-0.34(-1.14%)
Jun 20, 2013	30.33	30.48	29.98	30.14	527,469	-0.48(-1.56%)
Jun 19, 2013	31.09	31.26	30.59	30.62	412,450	-0.55(-1.76%)
Jun 18, 2013	31.11	31.43	31.02	31.16	722,840	+0.08(+0.26%)
Jun 17, 2013	31.06	31.33	30.89	31.08	1,369,754	+0.31(+1.00%)
Jun 14, 2013	30.92	31.01	30.70	30.78	329,185	-0.16(-0.52%)
Jun 13, 2013	30.67	31.04	30.60	30.94	461,937	+0.26(+0.85%)
Jun 12, 2013	31.38	31.48	30.57	30.68	333,188	-0.48(-1.53%)
Jun 11, 2013	31.08	31.46	30.90	31.16	254,879	-0.29(-0.92%)
Jun 10, 2013	31.32	31.58	31.10	31.44	433,237	+0.18(+0.58%)
Jun 07, 2013	31.38	31.57	31.14	31.26	465,418	-0.09(-0.29%)
Jun 06, 2013	30.89	31.47	30.89	31.35	551,021	+0.47(+1.52%)
Jun 05, 2013	31.46	31.64	30.75	30.89	593,409	-0.63(-2.00%)
Jun 04, 2013	31.65	32.09	31.35	31.52	538,243	-0.17(-0.54%)

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.