MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	456.06	479.20	456.06	475.60	1,123,580	+17.90(+3.91%)
Apr 27, 2023	459.87	462.51	452.60	457.70	1,228,063	+5.98(+1.32%)
Apr 26, 2023	456.72	460.98	448.54	451.71	1,624,103	-12.75(-2.74%)
Apr 25, 2023	528.18	531.38	464.31	464.46	1,554,656	-72.42(-13.49%)
Apr 24, 2023	537.96	540.61	533.55	536.88	394,563	+0.01(+0.00%)
Apr 21, 2023	539.77	540.35	535.36	536.87	378,975	-1.95(-0.36%)
Apr 20, 2023	532.70	542.83	531.35	538.82	211,226	+1.08(+0.20%)
Apr 19, 2023	534.78	539.43	531.89	537.74	233,452	+1.01(+0.19%)
Apr 18, 2023	534.43	540.61	529.98	536.73	412,409	+6.79(+1.28%)
Apr 17, 2023	529.56	537.23	526.78	529.94	483,828	-2.43(-0.46%)
Apr 14, 2023	533.44	545.19	530.67	532.36	546,168	-2.54(-0.48%)
Apr 13, 2023	526.58	535.44	522.60	534.91	305,871	+11.61(+2.22%)
Apr 12, 2023	528.17	531.37	522.22	523.29	381,233	+1.14(+0.22%)
Apr 11, 2023	522.81	527.77	518.13	522.15	397,255	+1.21(+0.23%)
Apr 10, 2023	520.82	521.54	505.30	520.94	450,371	-5.14(-0.98%)
Apr 06, 2023	526.63	529.76	524.80	526.07	338,302	-4.65(-0.88%)
Apr 05, 2023	538.70	543.17	528.66	530.73	323,233	-11.84(-2.18%)
Apr 04, 2023	552.27	555.07	541.68	542.57	463,545	-6.89(-1.25%)
Apr 03, 2023	545.69	550.61	542.20	549.46	334,867	-2.29(-0.41%)
Mar 31, 2023	545.64	551.84	542.32	551.74	352,070	+10.81(+2.00%)
Mar 30, 2023	548.64	548.64	537.67	540.93	332,862	-2.18(-0.40%)
Mar 29, 2023	541.75	544.22	535.75	543.11	280,344	+7.92(+1.48%)
Mar 28, 2023	532.60	535.44	527.13	535.19	225,415	+2.51(+0.47%)
Mar 27, 2023	540.61	540.61	531.25	532.68	419,167	-2.71(-0.51%)
Mar 24, 2023	534.06	537.26	528.66	535.39	327,995	-3.81(-0.71%)
Mar 23, 2023	538.55	547.82	533.92	539.20	464,116	-0.22(-0.04%)
Mar 22, 2023	544.83	555.78	538.89	539.41	420,368	-7.05(-1.29%)
Mar 21, 2023	542.48	548.46	541.63	546.46	477,537	+9.86(+1.84%)
Mar 20, 2023	532.82	537.37	526.44	536.60	358,382	+7.14(+1.35%)
Mar 17, 2023	539.31	540.78	524.95	529.47	1,014,022	-9.34(-1.73%)
Mar 16, 2023	526.39	552.30	526.39	538.81	463,253	+9.66(+1.83%)
Mar 15, 2023	527.36	530.70	513.16	529.15	513,689	-11.32(-2.09%)
Mar 14, 2023	532.97	550.35	532.71	540.47	648,172	+19.69(+3.78%)
Mar 13, 2023	510.45	526.55	506.54	520.78	797,655	+5.92(+1.15%)
Mar 10, 2023	527.40	529.23	511.74	514.86	603,929	-12.59(-2.39%)
Mar 09, 2023	529.46	537.50	524.82	527.44	506,434	-0.80(-0.15%)
Mar 08, 2023	524.57	530.18	519.99	528.24	258,371	+1.84(+0.35%)
Mar 07, 2023	535.21	540.14	523.93	526.40	412,421	-8.80(-1.64%)
Mar 06, 2023	530.31	537.75	530.22	535.20	576,189	+6.15(+1.16%)
Mar 03, 2023	514.21	529.65	513.14	529.05	388,194	+19.11(+3.75%)
Mar 02, 2023	503.40	509.95	501.25	509.95	409,121	+1.81(+0.36%)
Mar 01, 2023	511.85	515.07	507.07	508.13	380,899	-6.60(-1.28%)
Feb 28, 2023	518.43	524.34	513.74	514.74	340,592	-3.59(-0.69%)
Feb 27, 2023	518.53	523.16	516.27	518.33	370,001	+7.52(+1.47%)
Feb 24, 2023	512.76	514.71	504.75	510.80	302,561	-9.48(-1.82%)
Feb 23, 2023	521.55	522.94	512.29	520.29	198,164	+3.68(+0.71%)
Feb 22, 2023	520.00	520.30	512.74	516.61	391,594	-0.76(-0.15%)
Feb 21, 2023	528.10	530.27	515.66	517.37	580,794	-19.73(-3.67%)
Feb 17, 2023	539.91	542.30	530.85	537.10	460,509	-8.04(-1.48%)
Feb 16, 2023	545.58	552.81	543.93	545.14	269,550	-12.51(-2.24%)
Feb 15, 2023	546.63	557.66	544.44	557.65	355,404	+5.15(+0.93%)
Feb 14, 2023	552.11	560.96	547.82	552.50	264,598	-0.27(-0.05%)
Feb 13, 2023	543.79	553.53	538.65	552.77	410,192	+12.56(+2.32%)
Feb 10, 2023	539.71	541.41	531.85	540.21	420,906	-6.16(-1.13%)
Feb 09, 2023	551.76	556.87	544.36	546.37	739,491	-1.29(-0.24%)
Feb 08, 2023	545.83	551.01	544.54	547.66	216,662	-3.44(-0.62%)
Feb 07, 2023	542.78	553.48	536.90	551.10	284,720	+6.88(+1.26%)
Feb 06, 2023	549.92	555.62	542.46	544.22	620,382	-13.80(-2.47%)
Feb 03, 2023	548.93	560.00	546.82	558.01	502,544	-0.99(-0.18%)
Feb 02, 2023	554.49	563.00	549.62	559.01	918,689	+13.69(+2.51%)