MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	566.00	569.85	560.45	562.23	273,145	-4.92(-0.87%)
Dec 28, 2023	563.50	569.71	563.48	567.15	246,751	+4.95(+0.88%)
Dec 27, 2023	558.17	563.50	558.17	562.20	196,190	+4.32(+0.77%)
Dec 26, 2023	558.88	559.94	555.06	557.88	146,388	-1.00(-0.18%)
Dec 22, 2023	551.39	559.29	551.39	558.88	387,207	+9.20(+1.67%)
Dec 21, 2023	541.14	550.08	538.05	549.67	319,163	+12.76(+2.38%)
Dec 20, 2023	538.44	552.42	536.87	536.91	339,533	-2.34(-0.43%)
Dec 19, 2023	531.76	540.95	531.57	539.25	353,089	+9.61(+1.81%)
Dec 18, 2023	528.60	533.17	522.08	529.64	567,659	+1.27(+0.24%)
Dec 15, 2023	538.23	538.23	525.29	528.36	650,199	-10.47(-1.94%)
Dec 14, 2023	547.91	556.47	535.29	538.83	513,579	-4.23(-0.78%)
Dec 13, 2023	531.48	543.66	525.90	543.07	700,474	+20.23(+3.87%)
Dec 12, 2023	515.82	523.07	509.94	522.84	321,341	+9.35(+1.82%)
Dec 11, 2023	504.64	515.29	504.64	513.49	326,383	+9.87(+1.96%)
Dec 08, 2023	503.97	505.99	496.99	503.62	350,410	-1.75(-0.35%)
Dec 07, 2023	513.86	515.32	504.31	505.36	345,508	-6.63(-1.29%)
Dec 06, 2023	523.73	524.79	511.88	511.99	361,634	-8.27(-1.59%)
Dec 05, 2023	519.95	521.40	513.97	520.26	196,936	-2.05(-0.39%)
Dec 04, 2023	521.58	529.28	518.86	522.31	260,728	-2.20(-0.42%)
Dec 01, 2023	515.99	525.09	513.37	524.51	404,845	+6.81(+1.32%)
Nov 30, 2023	523.24	525.10	513.46	517.70	366,642	-5.69(-1.09%)
Nov 29, 2023	524.96	528.86	522.18	523.38	212,622	+2.71(+0.52%)
Nov 28, 2023	519.23	524.95	519.06	520.67	190,533	-1.50(-0.29%)
Nov 27, 2023	521.30	524.84	519.57	522.17	195,048	-2.98(-0.57%)
Nov 24, 2023	519.71	525.23	518.95	525.15	104,410	+4.35(+0.84%)
Nov 22, 2023	525.98	530.12	520.62	520.80	181,399	-0.92(-0.18%)
Nov 21, 2023	518.84	521.81	515.51	521.72	162,515	+2.66(+0.51%)
Nov 20, 2023	518.70	520.87	515.81	519.05	221,728	+0.79(+0.15%)
Nov 17, 2023	525.76	525.76	515.49	518.27	356,204	-2.83(-0.54%)
Nov 16, 2023	520.11	526.51	517.86	521.10	252,510	+2.50(+0.48%)
Nov 15, 2023	516.95	521.29	515.55	518.59	286,419	+3.68(+0.71%)
Nov 14, 2023	509.35	519.75	509.32	514.92	399,560	+14.17(+2.83%)
Nov 13, 2023	506.92	509.68	498.27	500.74	401,582	-10.41(-2.04%)
Nov 10, 2023	506.06	511.30	497.37	511.15	349,165	+7.99(+1.59%)
Nov 09, 2023	504.13	509.71	501.23	503.16	259,162	+1.23(+0.25%)
Nov 08, 2023	493.93	504.26	493.93	501.93	252,750	+9.00(+1.83%)
Nov 07, 2023	495.41	499.22	491.57	492.92	462,003	+0.73(+0.15%)
Nov 06, 2023	494.04	495.73	488.78	492.19	333,552	-1.19(-0.24%)
Nov 03, 2023	480.65	494.41	480.65	493.38	358,972	+10.64(+2.21%)
Nov 02, 2023	475.96	482.74	471.71	482.73	498,110	+15.04(+3.22%)
Nov 01, 2023	464.23	476.39	454.95	467.69	693,492	+0.30(+0.06%)
Oct 31, 2023	468.83	472.33	462.12	467.40	546,378	-10.35(-2.17%)
Oct 30, 2023	475.55	479.53	470.23	477.75	427,784	+5.75(+1.22%)
Oct 27, 2023	477.70	481.28	470.39	472.00	401,769	-5.31(-1.11%)
Oct 26, 2023	474.14	483.22	473.60	477.31	374,206	+1.90(+0.40%)
Oct 25, 2023	477.24	485.71	472.50	475.41	295,441	-8.35(-1.73%)
Oct 24, 2023	485.04	491.01	479.14	483.75	289,176	+0.46(+0.09%)
Oct 23, 2023	482.89	490.64	478.24	483.30	326,072	-2.13(-0.44%)
Oct 20, 2023	491.59	494.15	481.65	485.43	343,943	-7.46(-1.51%)
Oct 19, 2023	502.76	504.15	491.75	492.89	285,118	-8.64(-1.72%)
Oct 18, 2023	506.49	508.46	500.25	501.53	422,573	-9.72(-1.90%)
Oct 17, 2023	506.32	515.80	506.32	511.26	208,969	+0.34(+0.07%)
Oct 16, 2023	511.24	516.40	508.89	510.92	193,322	+4.86(+0.96%)
Oct 13, 2023	517.01	517.01	502.00	506.06	334,527	-9.45(-1.83%)
Oct 12, 2023	521.03	524.68	512.69	515.51	313,944	-3.05(-0.59%)
Oct 11, 2023	520.95	523.00	514.21	518.56	256,056	+2.37(+0.46%)
Oct 10, 2023	510.49	519.17	506.31	516.19	246,493	+5.36(+1.05%)
Oct 09, 2023	507.29	513.73	504.79	510.83	245,179	+2.01(+0.40%)
Oct 06, 2023	489.04	511.29	486.15	508.82	420,328	+15.08(+3.05%)
Oct 05, 2023	496.64	498.48	490.92	493.74	370,678	-3.43(-0.69%)
Oct 04, 2023	493.19	498.07	491.18	497.17	356,113	+6.08(+1.24%)
Oct 03, 2023	500.11	505.08	487.35	491.10	344,589	-11.43(-2.27%)