MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	624.51	634.99	613.91	615.02	552,556	-15.67(-2.48%)
Nov 29, 2021	620.42	634.56	616.77	630.70	385,691	+23.89(+3.94%)
Nov 26, 2021	616.87	625.32	604.72	606.81	233,601	-21.10(-3.36%)
Nov 24, 2021	613.44	632.66	610.93	627.91	422,283	+10.06(+1.63%)
Nov 23, 2021	621.08	624.29	607.79	617.85	351,451	-4.46(-0.72%)
Nov 22, 2021	641.94	642.88	622.20	622.30	388,322	-19.52(-3.04%)
Nov 19, 2021	649.76	652.46	640.14	641.82	283,492	-8.35(-1.28%)
Nov 18, 2021	653.76	651.39	649.90	650.18	174,726	-0.97(-0.15%)
Nov 17, 2021	660.17	662.46	646.96	651.14	258,807	-8.53(-1.29%)
Nov 16, 2021	645.29	664.27	645.29	659.67	298,779	+13.87(+2.15%)
Nov 15, 2021	639.45	649.44	635.84	645.80	169,818	+8.19(+1.28%)
Nov 12, 2021	629.24	637.76	620.94	637.61	328,855	+11.02(+1.76%)
Nov 11, 2021	631.87	632.91	624.57	626.59	144,971	-0.69(-0.11%)
Nov 10, 2021	633.93			627.28	273,519	-9.56(-1.50%)
Nov 09, 2021	637.99	643.85	633.00	636.84	296,209	-0.97(-0.15%)
Nov 08, 2021	639.39	639.65	629.49	637.81	251,605	+0.46(+0.07%)
Nov 05, 2021	649.45	649.70	636.96	637.35	278,033	-8.13(-1.26%)
Nov 04, 2021	630.68	650.91	630.14	645.47	222,425	+15.62(+2.48%)
Nov 03, 2021	637.99	641.96	623.14	629.86	272,508	-8.46(-1.33%)
Nov 02, 2021	640.92	645.52	637.10	638.31	351,625	-2.71(-0.42%)
Nov 01, 2021	652.57	639.94	627.26	641.03	235,425	-7.58(-1.17%)
Oct 29, 2021	634.02	649.85	633.92	648.61	259,979	+9.32(+1.46%)
Oct 28, 2021	621.59	639.95	621.59	639.29	299,042	+17.88(+2.88%)
Oct 27, 2021	630.68	643.08	620.89	621.41	366,658	-5.97(-0.95%)
Oct 26, 2021	636.21		626.16	627.38	317,875	-8.69(-1.37%)
Oct 25, 2021	633.72	646.45	625.09	636.07	396,406	+2.87(+0.45%)
Oct 22, 2021	623.11	633.30	623.11	633.20	276,768	+12.35(+1.99%)
Oct 21, 2021	608.06	621.84	606.48	620.85	262,766	+12.75(+2.10%)
Oct 20, 2021	617.78	620.91	603.68	608.10	298,636	-7.41(-1.20%)
Oct 19, 2021	609.21	619.08	607.11	615.52	243,656	+10.87(+1.80%)
Oct 18, 2021	601.04	606.09	598.00	604.65	185,589	+3.65(+0.61%)
Oct 15, 2021	604.99	604.99	599.02	601.00	220,624	+3.35(+0.56%)
Oct 14, 2021	591.64	598.98	590.43	597.65	222,430	+14.00(+2.40%)
Oct 13, 2021	586.67	588.69	578.79	583.65	224,448	+2.98(+0.51%)
Oct 12, 2021	587.87	587.87	577.74	580.68	169,066	-1.91(-0.33%)
Oct 11, 2021	581.48	597.91	579.19	582.59	226,503	-2.84(-0.48%)
Oct 08, 2021	594.49	596.03	583.63	585.43	189,012	-8.17(-1.38%)
Oct 07, 2021	590.47	599.23	590.47	593.61	294,829	+8.35(+1.43%)
Oct 06, 2021	581.46	587.17	573.64	585.25	258,490	-2.13(-0.36%)
Oct 05, 2021	576.96	590.02	576.72	587.38	309,051	+14.46(+2.52%)
Oct 04, 2021	592.75	594.84	565.99	572.92	494,041	-22.83(-3.83%)
Oct 01, 2021	596.39	599.82	580.44	595.75	306,091	+2.30(+0.39%)
Sep 30, 2021	600.53	607.82	590.23	593.45	329,186	-2.30(-0.39%)
Sep 29, 2021	589.91	598.45	585.50	595.75	368,086	+12.58(+2.16%)
Sep 28, 2021	611.77	613.78	581.81	583.17	735,465	-39.88(-6.40%)
Sep 27, 2021	639.79	640.50	614.01	623.05	295,250	-22.13(-3.43%)
Sep 24, 2021	634.82	645.54	630.97	645.18	220,353	+7.60(+1.19%)
Sep 23, 2021	634.47	638.52	631.83	637.58	273,137	+8.22(+1.31%)
Sep 22, 2021	630.71	632.10	621.33	629.36	230,559	+4.34(+0.69%)
Sep 21, 2021	624.92	629.71	621.46	625.02	255,400	+5.96(+0.96%)
Sep 20, 2021	615.60	622.54	609.64	619.06	458,044	-6.90(-1.10%)
Sep 17, 2021	629.60	635.46	622.96	625.95	576,424	-10.23(-1.61%)
Sep 16, 2021	633.44	637.16	628.66	636.19	519,126	+4.67(+0.74%)
Sep 15, 2021	637.07	640.16	630.91	631.51	312,639	-5.76(-0.90%)
Sep 14, 2021	631.34	640.27	627.85	637.28	284,888	+9.77(+1.56%)
Sep 13, 2021	640.12	640.19	619.71	627.50	328,895	-7.43(-1.17%)
Sep 10, 2021	639.73	642.50	634.64	634.94	217,971	-1.94(-0.30%)
Sep 09, 2021	644.88	647.31	635.95	636.88	216,528	-6.16(-0.96%)
Sep 08, 2021	638.97	650.74	635.13	643.04	243,564	+3.28(+0.51%)
Sep 07, 2021	634.62	642.93	626.33	639.77	303,737	+4.95(+0.78%)
Sep 03, 2021	630.57	638.22	630.57	634.82	244,546	+1.30(+0.20%)
Sep 02, 2021	635.26	642.95	629.88	633.52	323,427	+0.21(+0.03%)