MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	138.91	140.17	138.41	139.79	472,367	+1.92(+1.40%)
Dec 28, 2018	138.77	139.71	137.12	137.87	630,351	+0.12(+0.09%)
Dec 27, 2018	132.60	137.75	131.69	137.75	910,621	+3.55(+2.64%)
Dec 26, 2018	128.61	134.28	127.60	134.20	981,789	+6.11(+4.77%)
Dec 24, 2018	129.21	130.44	127.33	128.09	612,106	-2.09(-1.60%)
Dec 21, 2018	134.00	135.74	129.65	130.18	2,132,985	-3.47(-2.60%)
Dec 20, 2018	134.40	135.56	131.65	133.65	1,054,469	-2.07(-1.52%)
Dec 19, 2018	137.05	139.46	134.16	135.72	1,101,036	-1.06(-0.78%)
Dec 18, 2018	137.62	139.69	136.09	136.78	854,173	+0.04(+0.03%)
Dec 17, 2018	141.97	141.97	136.02	136.74	909,522	-5.92(-4.15%)
Dec 14, 2018	143.56	143.64	141.93	142.66	717,041	-2.25(-1.55%)
Dec 13, 2018	146.16	147.54	144.34	144.90	852,960	-1.02(-0.70%)
Dec 12, 2018	145.93	148.39	145.28	145.92	553,701	+1.79(+1.24%)
Dec 11, 2018	144.63	146.26	143.34	144.13	737,460	+1.75(+1.23%)
Dec 10, 2018	141.47	143.48	139.68	142.38	559,199	+0.39(+0.27%)
Dec 07, 2018	145.07	146.61	140.46	141.99	877,344	-2.44(-1.69%)
Dec 06, 2018	142.99	144.83	140.71	144.43	822,578	-1.90(-1.30%)
Dec 04, 2018	152.96	153.28	145.91	146.33	797,931	-6.90(-4.51%)