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 (%)
Apr 30, 2012	32.98	33.17	32.62	32.86	741,061	-0.22(-0.65%)
Apr 27, 2012	33.18	33.18	32.72	33.07	762,305	+0.02(+0.05%)
Apr 26, 2012	32.41	33.10	32.37	33.06	1,196,661	+0.65(+1.99%)
Apr 25, 2012	32.37	32.66	32.15	32.41	2,457,614	+0.45(+1.41%)
Apr 24, 2012	31.57	31.98	31.54	31.96	556,959	+0.40(+1.28%)
Apr 23, 2012	31.46	31.61	31.12	31.56	491,761	-0.25(-0.79%)
Apr 20, 2012	32.06	32.25	31.81	31.81	386,792	-0.07(-0.23%)
Apr 19, 2012	32.15	32.34	31.69	31.88	394,960	-0.19(-0.59%)
Apr 18, 2012	32.37	32.41	31.99	32.07	293,240	-0.52(-1.60%)
Apr 17, 2012	32.30	32.63	32.21	32.59	542,910	+0.46(+1.43%)
Apr 16, 2012	32.33	32.40	31.86	32.13	582,737	+0.06(+0.20%)
Apr 13, 2012	32.63	32.84	32.07	32.07	584,661	-0.64(-1.95%)
Apr 12, 2012	32.15	32.75	32.06	32.71	366,141	+0.66(+2.05%)
Apr 11, 2012	32.32	32.45	31.95	32.05	723,580	+0.04(+0.11%)
Apr 10, 2012	32.95	32.96	31.96	32.02	453,171	-1.00(-3.02%)
Apr 09, 2012	32.79	33.07	32.73	33.01	495,218	-0.32(-0.97%)
Apr 05, 2012	33.07	33.40	32.90	33.34	389,011	+0.09(+0.27%)
Apr 04, 2012	33.63	33.76	33.25	33.25	450,283	-0.65(-1.91%)
Apr 03, 2012	33.42	33.93	33.42	33.89	719,004	+0.40(+1.18%)

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.