Indicators

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	32.34	32.35	31.92	32.05	552,980	-0.36(-1.11%)
Sep 27, 2012	31.79	32.56	31.77	32.41	562,569	+0.72(+2.26%)
Sep 26, 2012	31.39	31.72	31.23	31.69	520,372	+0.27(+0.86%)
Sep 25, 2012	32.08	32.18	31.42	31.42	489,208	-0.51(-1.60%)
Sep 24, 2012	32.10	32.18	31.83	31.93	477,942	-0.34(-1.05%)
Sep 21, 2012	32.35	32.70	32.27	32.27	997,783	+0.05(+0.17%)
Sep 20, 2012	32.11	32.71	32.11	32.22	402,995	-0.02(-0.06%)
Sep 19, 2012	32.52	32.54	32.23	32.24	999,462	-0.14(-0.44%)
Sep 18, 2012	32.58	32.63	32.27	32.38	1,137,754	-0.18(-0.55%)
Sep 17, 2012	32.73	32.83	32.55	32.56	548,209	-0.33(-1.01%)
Sep 14, 2012	32.64	33.04	32.64	32.89	362,325	+0.26(+0.80%)
Sep 13, 2012	32.57	32.63	32.01	32.63	767,500	+0.17(+0.52%)
Sep 12, 2012	32.01	32.49	31.93	32.46	424,971	+0.53(+1.65%)
Sep 11, 2012	32.40	32.49	31.89	31.93	1,709,661	-0.50(-1.55%)
Sep 10, 2012	32.94	32.94	32.37	32.44	1,360,237	-0.42(-1.28%)
Sep 07, 2012	32.70	32.87	32.68	32.86	726,722	+0.03(+0.08%)
Sep 06, 2012	32.27	32.91	32.26	32.83	460,125	+0.75(+2.34%)
Sep 05, 2012	31.94	32.11	31.70	32.08	763,498	+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.