MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	454.17	458.79	449.91	454.43	230,211	+3.65(+0.81%)
May 27, 2021	450.13	454.50	447.54	450.78	519,674	-0.71(-0.16%)
May 26, 2021	456.77	457.48	450.54	451.49	298,839	+0.48(+0.11%)
May 25, 2021	451.13	456.46	449.73	451.01	297,347	+1.71(+0.38%)
May 24, 2021	446.27	454.47	445.94	449.31	240,813	+5.80(+1.31%)
May 21, 2021	444.43	447.69	442.80	443.51	234,668	-0.34(-0.08%)
May 20, 2021	437.00	447.43	435.63	443.85	357,778	+9.36(+2.15%)
May 19, 2021	433.65	435.75	430.04	434.49	393,641	-6.31(-1.43%)
May 18, 2021	441.95	444.39	437.39	440.80	329,572	-1.64(-0.37%)
May 17, 2021	449.90	449.90	441.36	442.44	435,626	-7.46(-1.66%)
May 14, 2021	451.19	452.93	447.06	449.90	364,188	+2.30(+0.51%)
May 13, 2021	448.06	454.70	447.17	447.60	305,616	+1.64(+0.37%)
May 12, 2021	451.99	456.09	444.83	445.96	433,602	-12.10(-2.64%)
May 11, 2021	457.00	460.49	448.28	458.06	357,417	-4.09(-0.88%)
May 10, 2021	467.21	471.12	461.80	462.15	252,560	-5.25(-1.12%)
May 07, 2021	463.23	469.38	460.32	467.40	211,344	+6.20(+1.34%)
May 06, 2021	464.33	464.33	454.99	461.20	262,000	-2.20(-0.47%)
May 05, 2021	465.20	470.62	457.50	463.40	278,746	-4.19(-0.90%)
May 04, 2021	467.38	471.98	460.95	467.59	349,002	-3.58(-0.76%)
May 03, 2021	471.93	474.51	466.44	471.17	243,358	+0.42(+0.09%)
Apr 30, 2021	472.99	478.47	467.34	470.76	391,499	-8.78(-1.83%)
Apr 29, 2021	472.06	479.86	468.67	479.54	296,483	+10.47(+2.23%)
Apr 28, 2021	473.89	473.89	464.98	469.07	297,634	-3.47(-0.73%)
Apr 27, 2021	472.38	474.83	462.22	472.54	422,646	+0.59(+0.13%)
Apr 26, 2021	470.78	475.04	468.49	471.95	489,965	+0.49(+0.10%)
Apr 23, 2021	458.06	473.27	457.46	471.46	448,769	+14.29(+3.13%)
Apr 22, 2021	454.72	460.03	451.90	457.17	335,354	+1.10(+0.24%)
Apr 21, 2021	456.65	460.42	453.37	456.07	241,235	+2.51(+0.55%)
Apr 20, 2021	451.99	456.29	448.51	453.56	229,315	-0.23(-0.05%)
Apr 19, 2021	454.81	459.18	450.22	453.80	274,488	-5.09(-1.11%)
Apr 16, 2021	458.32	459.80	451.28	458.88	322,775	+3.75(+0.82%)
Apr 15, 2021	445.78	456.12	445.78	455.13	338,776	+11.86(+2.68%)
Apr 14, 2021	446.80	453.22	442.94	443.27	420,264	-2.51(-0.56%)
Apr 13, 2021	439.16	447.71	436.79	445.78	329,631	+6.65(+1.51%)
Apr 12, 2021	432.02	440.74	428.81	439.13	327,989	+4.50(+1.03%)
Apr 09, 2021	430.66	434.73	426.73	434.64	242,185	+3.11(+0.72%)
Apr 08, 2021	429.15	437.05	426.39	431.53	318,417	+7.60(+1.79%)
Apr 07, 2021	423.98	427.66	419.86	423.93	196,117	-2.57(-0.60%)
Apr 06, 2021	427.44	428.81	421.91	426.50	239,769	-0.49(-0.12%)
Apr 05, 2021	418.06	429.40	415.71	426.99	532,906	+11.69(+2.81%)
Apr 01, 2021	410.53	425.88	408.71	415.31	424,004	+8.98(+2.21%)
Mar 31, 2021	405.92	412.20	403.76	406.32	407,937	+1.72(+0.42%)
Mar 30, 2021	409.16	410.15	401.43	404.61	302,920	-8.59(-2.08%)
Mar 29, 2021	410.27	415.33	405.36	413.19	330,238	+1.45(+0.35%)
Mar 26, 2021	399.75	412.21	399.20	411.74	417,503	+12.42(+3.11%)
Mar 25, 2021	409.91	410.79	395.96	399.31	399,644	-11.61(-2.83%)
Mar 24, 2021	407.95	412.56	404.68	410.93	395,814	+3.17(+0.78%)
Mar 23, 2021	404.47	411.03	400.76	407.76	375,556	+1.36(+0.33%)
Mar 22, 2021	396.65	406.74	396.65	406.40	491,207	+8.72(+2.19%)
Mar 19, 2021	394.27	402.32	394.16	397.68	735,739	+4.59(+1.17%)
Mar 18, 2021	396.88	398.35	391.13	393.08	377,758	-7.32(-1.83%)
Mar 17, 2021	402.06	403.54	394.59	400.40	362,588	-3.31(-0.82%)
Mar 16, 2021	408.03	413.42	400.28	403.70	395,204	-2.88(-0.71%)
Mar 15, 2021	401.56	407.24	396.17	406.58	336,244	+2.93(+0.72%)
Mar 12, 2021	396.88	403.74	391.51	403.66	583,225	+6.27(+1.58%)
Mar 11, 2021	398.63	400.89	391.51	397.39	487,269	+0.23(+0.06%)
Mar 10, 2021	406.04	408.58	396.85	397.15	310,330	-4.56(-1.13%)
Mar 09, 2021	394.43	403.92	392.53	401.71	523,706	+11.52(+2.95%)
Mar 08, 2021	401.19	401.50	389.77	390.19	633,630	-11.72(-2.92%)
Mar 05, 2021	399.13	403.67	387.65	401.90	654,013	+5.54(+1.40%)
Mar 04, 2021	394.81	402.05	389.72	396.36	815,142	-0.70(-0.18%)
Mar 03, 2021	403.54	409.53	396.78	397.06	837,098	-8.81(-2.17%)
Mar 02, 2021	407.02	416.28	397.70	405.87	749,408	-1.18(-0.29%)