MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	474.53	480.02	468.86	472.29	390,229	-8.81(-1.83%)
Apr 29, 2021	473.60	481.42	470.20	481.10	295,521	+10.50(+2.23%)
Apr 28, 2021	475.43	475.43	466.50	470.60	296,668	-3.48(-0.73%)
Apr 27, 2021	473.92	476.37	463.72	474.08	421,274	+0.59(+0.13%)
Apr 26, 2021	472.31	476.59	470.01	473.49	488,374	+0.49(+0.10%)
Apr 23, 2021	459.55	474.81	458.95	473.00	447,313	+14.34(+3.13%)
Apr 22, 2021	456.20	461.53	453.37	458.66	334,266	+1.10(+0.24%)
Apr 21, 2021	458.13	461.92	454.85	457.56	240,452	+2.52(+0.55%)
Apr 20, 2021	453.46	457.77	449.97	455.04	228,571	-0.23(-0.05%)
Apr 19, 2021	456.29	460.67	451.69	455.27	273,597	-5.10(-1.11%)
Apr 16, 2021	459.81	461.29	452.75	460.38	321,728	+3.76(+0.82%)
Apr 15, 2021	447.23	457.61	447.23	456.62	337,676	+11.90(+2.68%)
Apr 14, 2021	448.25	454.69	444.39	444.72	418,900	-2.52(-0.56%)
Apr 13, 2021	440.59	449.17	438.21	447.23	328,561	+6.67(+1.51%)
Apr 12, 2021	433.43	442.18	430.20	440.56	326,925	+4.51(+1.03%)
Apr 09, 2021	432.06	436.14	428.12	436.05	241,399	+3.12(+0.72%)
Apr 08, 2021	430.55	438.48	427.78	432.93	317,383	+7.62(+1.79%)
Apr 07, 2021	425.36	429.05	421.23	425.31	195,480	-2.58(-0.60%)
Apr 06, 2021	428.83	430.21	423.29	427.89	238,991	-0.50(-0.12%)
Apr 05, 2021	419.42	430.80	417.06	428.38	531,176	+11.73(+2.81%)