MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	379.06	383.82	366.79	381.32	934,353	+0.07(+0.02%)
Jan 28, 2021	371.81	386.69	366.56	381.25	1,178,564	+1.82(+0.48%)
Jan 27, 2021	385.38	389.39	376.88	379.43	715,959	-10.87(-2.79%)
Jan 26, 2021	392.02	393.33	383.93	390.30	1,021,218	+1.08(+0.28%)
Jan 25, 2021	397.33	400.30	386.00	389.22	695,600	-8.09(-2.04%)
Jan 22, 2021	399.83	401.84	395.33	397.31	421,407	-2.38(-0.60%)
Jan 21, 2021	404.18	407.06	399.54	399.69	427,440	-4.02(-1.00%)
Jan 20, 2021	398.23	408.39	394.36	403.71	509,162	+6.79(+1.71%)
Jan 19, 2021	401.24	401.76	392.04	396.92	882,367	-3.69(-0.92%)
Jan 15, 2021	394.45	402.37	389.75	400.61	846,236	+5.58(+1.41%)
Jan 14, 2021	423.85	426.32	394.35	395.03	843,007	-27.86(-6.59%)
Jan 13, 2021	437.28	437.94	420.17	422.89	429,180	-14.27(-3.26%)
Jan 12, 2021	434.54	439.69	433.24	437.16	405,988	+1.35(+0.31%)
Jan 11, 2021	435.23	439.07	430.11	435.81	288,056	-0.86(-0.20%)
Jan 08, 2021	427.96	438.00	427.95	436.67	316,288	+8.72(+2.04%)
Jan 07, 2021	422.39	431.19	420.83	427.95	405,536	+8.17(+1.95%)
Jan 06, 2021	415.36	423.67	408.88	419.78	445,790	+3.67(+0.88%)
Jan 05, 2021	421.39	424.52	411.36	416.11	331,124	-6.05(-1.43%)
Jan 04, 2021	434.81	438.93	418.08	422.16	423,539	-8.58(-1.99%)
Dec 31, 2020		430.73	430.73	430.73	178,890	+9.20(+2.18%)
Dec 30, 2020	421.70	423.28	418.69	421.53	178,890	+2.33(+0.56%)
Dec 29, 2020	425.18	425.18	418.23	419.20	177,484	-1.74(-0.41%)
Dec 28, 2020	422.23	426.74	415.23	420.93	312,145	+3.77(+0.90%)
Dec 24, 2020	413.88	419.13	413.88	417.16	80,342	+3.69(+0.89%)
Dec 23, 2020	419.61	422.59	413.47	413.47	235,468	-8.63(-2.05%)
Dec 22, 2020	420.09	422.91	416.19	422.10	224,289	+2.45(+0.58%)
Dec 21, 2020	423.10	426.73	412.22	419.65	340,719	-7.74(-1.81%)
Dec 18, 2020	421.69	428.32	419.82	427.39	800,104	+6.06(+1.44%)
Dec 17, 2020	417.59	423.06	415.09	421.33	434,105	+6.69(+1.61%)
Dec 16, 2020	411.44	414.93	407.56	414.63	364,497	+5.63(+1.38%)
Dec 15, 2020	413.04	416.68	408.90	409.00	379,284	+0.10(+0.02%)
Dec 14, 2020	405.07	415.55	405.07	408.90	347,261	+4.27(+1.06%)
Dec 11, 2020	406.04	407.34	400.99	404.63	236,257	-3.02(-0.74%)
Dec 10, 2020	399.61	408.10	396.87	407.65	354,827	+7.70(+1.92%)
Dec 09, 2020	409.90	411.50	397.14	399.95	444,578	-11.36(-2.76%)
Dec 08, 2020	408.57	414.57	406.95	411.32	354,037	+3.45(+0.85%)
Dec 07, 2020	408.45	412.76	405.14	407.86	456,651	+1.07(+0.26%)
Dec 04, 2020	404.47	413.33	404.47	406.79	684,722	+2.32(+0.57%)
Dec 03, 2020	401.48	407.31	400.67	404.47	292,775	+3.03(+0.75%)
Dec 02, 2020	399.43	403.57	397.90	401.44	320,562	+1.60(+0.40%)
Dec 01, 2020	399.69	402.30	394.43	399.84	489,522	+4.90(+1.24%)
Nov 30, 2020	386.31	396.65	386.31	394.94	697,268	+6.92(+1.78%)
Nov 27, 2020	391.76	394.12	386.66	388.02	235,946	-1.64(-0.42%)
Nov 25, 2020	386.71	389.75	382.28	389.66	319,087	+4.16(+1.08%)
Nov 24, 2020	387.78	388.63	381.69	385.50	459,937	-2.25(-0.58%)
Nov 23, 2020	387.61	394.26	384.62	387.75	235,669	+1.61(+0.42%)
Nov 20, 2020	387.23	395.13	385.76	386.14	262,796	-0.47(-0.12%)
Nov 19, 2020	385.84	387.13	381.90	386.61	306,086	+0.81(+0.21%)
Nov 18, 2020	389.70	392.82	385.61	385.80	417,760	-3.56(-0.91%)
Nov 17, 2020	381.03	390.37	379.61	389.36	493,750	+5.83(+1.52%)
Nov 16, 2020	375.75	384.22	370.38	383.54	483,472	+8.86(+2.36%)
Nov 13, 2020	376.74	378.31	372.75	374.68	436,439	-1.02(-0.27%)
Nov 12, 2020	382.83	383.86	373.94	375.70	464,628	-6.52(-1.71%)
Nov 11, 2020	367.49	387.42	367.48	382.22	594,281	+16.56(+4.53%)
Nov 10, 2020	374.13	376.98	359.56	365.66	776,982	-10.24(-2.72%)
Nov 09, 2020	419.71	421.05	375.91	375.91	1,294,079	-29.55(-7.29%)
Nov 06, 2020	402.52	411.11	391.84	405.45	661,972	+3.29(+0.82%)
Nov 05, 2020	385.04	403.11	384.78	402.16	941,252	+18.78(+4.90%)
Nov 04, 2020	357.27	384.52	357.27	383.38	943,148	+27.68(+7.78%)
Nov 03, 2020	347.10	359.00	345.62	355.70	600,642	+12.15(+3.54%)