Indicators

MSCI Inc (NY: MSCI )

575.21 +7.94 (+1.40%)

Streaming Delayed Price Updated: 3:25 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	48.33	48.84	48.22	48.39	936,040	-0.61(-1.25%)
Jan 29, 2015	48.59	49.03	48.21	49.00	395,730	+0.55(+1.13%)
Jan 28, 2015	49.00	49.00	48.40	48.45	555,211	-0.35(-0.72%)
Jan 27, 2015	48.60	49.10	48.39	48.80	463,314	-0.24(-0.49%)
Jan 26, 2015	48.55	49.35	48.14	49.05	670,212	+0.30(+0.61%)
Jan 23, 2015	48.86	49.17	48.65	48.75	275,584	-0.13(-0.28%)
Jan 22, 2015	48.47	48.90	47.84	48.89	684,700	+0.72(+1.49%)
Jan 21, 2015	48.03	48.48	47.54	48.17	725,016	-0.12(-0.24%)
Jan 20, 2015	48.60	48.98	47.69	48.28	906,903	-0.32(-0.67%)
Jan 16, 2015	47.49	48.64	47.24	48.61	440,116	+1.04(+2.19%)
Jan 15, 2015	48.31	48.31	47.36	47.56	700,162	-0.72(-1.49%)
Jan 14, 2015	48.22	48.49	47.66	48.28	952,269	-0.31(-0.65%)
Jan 13, 2015	47.38	49.35	47.13	48.60	1,877,575	+1.90(+4.06%)
Jan 12, 2015	46.76	47.20	46.54	46.70	556,985	-0.03(-0.06%)
Jan 09, 2015	46.16	46.84	46.10	46.73	1,013,061	+0.67(+1.46%)
Jan 08, 2015	45.01	46.10	44.67	46.05	1,432,065	+1.35(+3.02%)
Jan 07, 2015	43.95	44.77	43.56	44.70	1,398,886	+1.00(+2.28%)
Jan 06, 2015	42.80	44.55	42.74	43.71	2,181,001	+1.23(+2.90%)
Jan 05, 2015	42.65	42.79	42.08	42.48	905,422	-0.40(-0.94%)

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.