Indicators

MSCI Inc (NY: MSCI )

494.87 +1.78 (+0.36%)

Streaming Delayed Price Updated: 1:25 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.43	32.45	32.01	32.14	551,409	-0.36(-1.11%)
Sep 27, 2012	31.88	32.65	31.86	32.50	560,971	+0.72(+2.26%)
Sep 26, 2012	31.48	31.81	31.32	31.78	518,893	+0.27(+0.86%)
Sep 25, 2012	32.17	32.27	31.51	31.51	487,818	-0.51(-1.60%)
Sep 24, 2012	32.20	32.27	31.92	32.02	476,584	-0.34(-1.05%)
Sep 21, 2012	32.45	32.80	32.37	32.37	994,948	+0.05(+0.17%)
Sep 20, 2012	32.20	32.81	32.20	32.31	401,850	-0.02(-0.06%)
Sep 19, 2012	32.62	32.64	32.32	32.33	996,623	-0.14(-0.44%)
Sep 18, 2012	32.67	32.73	32.36	32.47	1,134,522	-0.18(-0.55%)
Sep 17, 2012	32.82	32.92	32.64	32.65	546,651	-0.33(-1.01%)
Sep 14, 2012	32.73	33.13	32.73	32.99	361,296	+0.26(+0.80%)
Sep 13, 2012	32.66	32.73	32.11	32.73	765,319	+0.17(+0.52%)
Sep 12, 2012	32.11	32.58	32.02	32.55	423,763	+0.53(+1.65%)
Sep 11, 2012	32.49	32.58	31.98	32.02	1,704,803	-0.50(-1.55%)
Sep 10, 2012	33.03	33.03	32.46	32.53	1,356,372	-0.42(-1.28%)
Sep 07, 2012	32.80	32.96	32.77	32.95	724,657	+0.03(+0.08%)
Sep 06, 2012	32.37	33.00	32.35	32.92	458,818	+0.75(+2.35%)
Sep 05, 2012	32.03	32.20	31.79	32.17	761,328	+0.20(+0.62%)

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.