MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	622.48	632.93	611.92	613.03	554,355	-15.62(-2.48%)
Nov 29, 2021	618.40	632.50	614.76	628.65	386,946	+23.81(+3.94%)
Nov 26, 2021	614.87	623.29	602.76	604.84	234,361	-21.04(-3.36%)
Nov 24, 2021	611.45	630.61	608.95	625.87	423,658	+10.03(+1.63%)
Nov 23, 2021	619.07	622.26	605.82	615.84	352,595	-4.44(-0.72%)
Nov 22, 2021	639.86	640.79	620.18	620.28	389,586	-19.46(-3.04%)
Nov 19, 2021	647.65	650.34	638.07	639.74	284,415	-8.33(-1.28%)
Nov 18, 2021	651.64	649.28	647.79	648.07	175,295	-0.96(-0.15%)
Nov 17, 2021	658.03	660.30	644.86	649.03	259,650	-8.50(-1.29%)
Nov 16, 2021	643.20	662.11	643.20	657.53	299,751	+13.83(+2.15%)
Nov 15, 2021	637.38	647.33	633.78	643.71	170,371	+8.16(+1.28%)
Nov 12, 2021	627.20	635.69	618.92	635.54	329,926	+10.99(+1.76%)
Nov 11, 2021	629.82	630.86	622.54	624.56	145,443	-0.69(-0.11%)
Nov 10, 2021	631.87			625.25	274,409	-9.52(-1.50%)
Nov 09, 2021	635.92	641.76	630.94	634.77	297,173	-0.96(-0.15%)
Nov 08, 2021	637.31	637.58	627.44	635.74	252,424	+0.46(+0.07%)
Nov 05, 2021	647.34	647.59	634.89	635.28	278,938	-8.10(-1.26%)
Nov 04, 2021	628.63	648.80	628.09	643.38	223,149	+15.57(+2.48%)
Nov 03, 2021	635.92	639.88	621.12	627.81	273,395	-8.43(-1.32%)
Nov 02, 2021	638.84	643.42	635.04	636.24	352,770	-2.70(-0.42%)
Nov 01, 2021	650.45	637.87	625.23	638.95	236,192	-7.55(-1.17%)
Oct 29, 2021	631.96	647.74	631.87	646.50	260,825	+9.29(+1.46%)
Oct 28, 2021	619.58	637.88	619.58	637.22	300,016	+17.82(+2.88%)
Oct 27, 2021	628.64	640.99	618.88	619.39	367,852	-5.95(-0.95%)
Oct 26, 2021	634.14		624.13	625.34	318,910	-8.66(-1.37%)
Oct 25, 2021	631.66	644.35	623.06	634.01	397,697	+2.86(+0.45%)
Oct 22, 2021	621.08	631.25	621.08	631.15	277,669	+12.31(+1.99%)
Oct 21, 2021	606.09	619.82	604.51	618.84	263,622	+12.71(+2.10%)
Oct 20, 2021	615.77	618.90	601.72	606.13	299,609	-7.39(-1.20%)
Oct 19, 2021	607.24	617.07	605.14	613.52	244,450	+10.83(+1.80%)
Oct 18, 2021	599.09	604.13	596.05	602.69	186,193	+3.64(+0.61%)
Oct 15, 2021	603.03	603.03	597.08	599.05	221,342	+3.33(+0.56%)
Oct 14, 2021	589.73	597.04	588.52	595.72	223,154	+13.95(+2.40%)
Oct 13, 2021	584.77	586.78	576.91	581.76	225,179	+2.96(+0.51%)
Oct 12, 2021	585.96	585.96	575.87	578.80	169,616	-1.90(-0.33%)
Oct 11, 2021	579.59	595.97	577.31	580.70	227,240	-2.83(-0.48%)
Oct 08, 2021	592.56	594.10	581.73	583.53	189,627	-8.15(-1.38%)
Oct 07, 2021	588.55	597.28	588.55	591.68	295,789	+8.32(+1.43%)
Oct 06, 2021	579.57	585.26	571.77	583.36	259,331	-2.12(-0.36%)
Oct 05, 2021	575.09	588.10	574.85	585.48	310,057	+14.41(+2.52%)
Oct 04, 2021	590.82	592.90	564.15	571.07	495,650	-22.75(-3.83%)
Oct 01, 2021	594.45	597.87	578.55	593.82	307,087	+2.29(+0.39%)
Sep 30, 2021	598.58	605.85	588.32	591.52	330,258	-2.29(-0.39%)
Sep 29, 2021	587.99	596.51	583.60	593.82	369,285	+12.54(+2.16%)
Sep 28, 2021	609.78	611.79	579.92	581.27	737,860	-39.75(-6.40%)
Sep 27, 2021	637.71	638.42	612.02	621.02	296,212	-22.06(-3.43%)
Sep 24, 2021	632.76	643.45	628.92	643.09	221,071	+7.57(+1.19%)
Sep 23, 2021	632.41	636.45	629.78	635.51	274,026	+8.20(+1.31%)
Sep 22, 2021	628.66	630.05	619.31	627.32	231,310	+4.33(+0.69%)
Sep 21, 2021	622.89	627.66	619.44	622.99	256,231	+5.94(+0.96%)
Sep 20, 2021	613.61	620.52	607.66	617.05	459,535	-6.88(-1.10%)
Sep 17, 2021	627.56	633.39	620.94	623.92	578,300	-10.20(-1.61%)
Sep 16, 2021	631.38	635.10	626.62	634.12	520,816	+4.66(+0.74%)
Sep 15, 2021	635.00	638.08	628.86	629.47	313,657	-5.75(-0.90%)
Sep 14, 2021	629.29	638.19	625.81	635.21	285,815	+9.74(+1.56%)
Sep 13, 2021	638.04	638.12	617.70	625.47	329,966	-7.41(-1.17%)
Sep 10, 2021	637.65	640.41	632.58	632.88	218,680	-1.93(-0.30%)
Sep 09, 2021	642.79	645.21	633.89	634.81	217,233	-6.14(-0.96%)
Sep 08, 2021	636.89	648.63	633.07	640.96	244,357	+3.27(+0.51%)
Sep 07, 2021	632.56	640.84	624.29	637.69	304,726	+4.93(+0.78%)
Sep 03, 2021	628.52	636.14	628.52	632.76	245,342	+1.29(+0.20%)
Sep 02, 2021	633.20	640.87	627.84	631.47	324,480	+0.20(+0.03%)