MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	597.43	602.16	596.53	598.66	153,394	+0.15(+0.02%)
Dec 30, 2021	602.63	604.41	598.23	598.51	170,576	-2.20(-0.37%)
Dec 29, 2021	602.11	604.88	597.09	600.71	159,532	-0.18(-0.03%)
Dec 28, 2021	606.39	608.89	600.56	600.90	135,085	-3.70(-0.61%)
Dec 27, 2021	601.15	605.76	596.96	604.60	180,282	+7.33(+1.23%)
Dec 23, 2021	595.24	602.48	594.02	597.27	188,044	+6.93(+1.17%)
Dec 22, 2021	581.73	591.60	578.27	590.34	271,844	+9.30(+1.60%)
Dec 21, 2021	572.25	582.02	565.52	581.04	279,289	+15.01(+2.65%)
Dec 20, 2021	566.32	568.97	560.05	566.03	472,866	-10.67(-1.85%)
Dec 17, 2021	578.91	583.18	568.13	576.70	599,551	-4.79(-0.82%)
Dec 16, 2021	593.88	600.89	578.45	581.49	415,313	-7.13(-1.21%)
Dec 15, 2021	580.48	589.08	575.74	588.62	453,834	+11.09(+1.92%)
Dec 14, 2021	599.51	601.75	573.31	577.53	532,802	-29.99(-4.94%)
Dec 13, 2021	612.37	619.48	605.62	607.52	501,999	-6.23(-1.02%)
Dec 10, 2021	612.12	615.91	606.33	613.75	197,127	+8.01(+1.32%)
Dec 09, 2021	629.09	629.09	605.08	605.74	355,201	-25.55(-4.05%)
Dec 08, 2021	621.32	632.17	617.36	631.29	264,680	+8.81(+1.42%)
Dec 07, 2021	607.92	622.66	606.54	622.48	309,437	+28.26(+4.76%)
Dec 06, 2021	591.23	597.89	579.43	594.22	382,085	+4.59(+0.78%)
Dec 03, 2021	618.15	619.00	579.06	589.63	432,924	-25.53(-4.15%)
Dec 02, 2021	602.43	622.37	602.43	615.16	457,259	+12.93(+2.15%)
Dec 01, 2021	624.01	627.49	601.67	602.24	324,636	-12.80(-2.08%)
Nov 30, 2021	624.52	635.00	613.92	615.03	552,545	-15.67(-2.48%)
Nov 29, 2021	620.43	634.57	616.78	630.71	385,683	+23.89(+3.94%)
Nov 26, 2021	616.88	625.33	604.74	606.82	233,596	-21.11(-3.36%)
Nov 24, 2021	613.45	632.67	610.94	627.92	422,275	+10.06(+1.63%)
Nov 23, 2021	621.09	624.30	607.80	617.86	351,444	-4.45(-0.72%)
Nov 22, 2021	641.95	642.89	622.22	622.31	388,314	-19.52(-3.04%)
Nov 19, 2021	649.77	652.47	640.16	641.84	283,487	-8.35(-1.28%)
Nov 18, 2021	653.78	651.40	649.92	650.19	174,723	-0.97(-0.15%)
Nov 17, 2021	660.19	662.47	646.98	651.16	258,802	-8.53(-1.29%)
Nov 16, 2021	645.30	664.28	645.30	659.69	298,773	+13.87(+2.15%)
Nov 15, 2021	639.46	649.45	635.86	645.81	169,814	+8.19(+1.28%)
Nov 12, 2021	629.25	637.77	620.95	637.62	328,849	+11.02(+1.76%)
Nov 11, 2021	631.88	632.93	624.58	626.60	144,968	-0.69(-0.11%)
Nov 10, 2021	633.94			627.30	273,513	-9.56(-1.50%)
Nov 09, 2021	638.00	643.86	633.01	636.85	296,203	-0.96(-0.15%)
Nov 08, 2021	639.40	639.66	629.50	637.82	251,600	+0.46(+0.07%)
Nov 05, 2021	649.46	649.71	636.97	637.36	278,027	-8.13(-1.26%)
Nov 04, 2021	630.69	650.92	630.15	645.49	222,420	+15.62(+2.48%)
Nov 03, 2021	638.00	641.98	623.16	629.87	272,502	-8.46(-1.33%)
Nov 02, 2021	640.93	645.53	637.12	638.33	351,618	-2.71(-0.42%)
Nov 01, 2021	652.58	639.96	627.27	641.04	235,420	-7.58(-1.17%)
Oct 29, 2021	634.03	649.86	633.94	648.62	259,974	+9.32(+1.46%)
Oct 28, 2021	621.61	639.97	621.61	639.30	299,036	+17.88(+2.88%)
Oct 27, 2021	630.70	643.09	620.90	621.42	366,651	-5.97(-0.95%)
Oct 26, 2021	636.22		626.17	627.39	317,869	-8.69(-1.37%)
Oct 25, 2021	633.73	646.46	625.10	636.08	396,399	+2.87(+0.45%)
Oct 22, 2021	623.12	633.31	623.12	633.22	276,763	+12.35(+1.99%)
Oct 21, 2021	608.08	621.85	606.50	620.86	262,761	+12.75(+2.10%)
Oct 20, 2021	617.79	620.92	603.69	608.11	298,630	-7.41(-1.20%)
Oct 19, 2021	609.23	619.09	607.12	615.53	243,652	+10.87(+1.80%)
Oct 18, 2021	601.05	606.10	598.01	604.66	185,586	+3.65(+0.61%)
Oct 15, 2021	605.00	605.00	599.03	601.01	220,619	+3.35(+0.56%)
Oct 14, 2021	591.66	598.99	590.45	597.67	222,426	+14.00(+2.40%)
Oct 13, 2021	586.68	588.70	578.80	583.67	224,444	+2.98(+0.51%)
Oct 12, 2021	587.88	587.88	577.75	580.69	169,062	-1.91(-0.33%)
Oct 11, 2021	581.49	597.92	579.20	582.60	226,498	-2.84(-0.48%)
Oct 08, 2021	594.50	596.05	583.64	585.44	189,008	-8.17(-1.38%)
Oct 07, 2021	590.48	599.24	590.48	593.62	294,823	+8.35(+1.43%)
Oct 06, 2021	581.47	587.18	573.65	585.27	258,484	-2.13(-0.36%)
Oct 05, 2021	576.98	590.03	576.73	587.39	309,045	+14.46(+2.52%)
Oct 04, 2021	592.76	594.85	566.00	572.94	494,031	-22.83(-3.83%)