MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	454.16	458.79	449.90	454.42	230,215	+3.65(+0.81%)
May 27, 2021	450.12	454.49	447.53	450.77	519,684	-0.71(-0.16%)
May 26, 2021	456.76	457.47	450.53	451.48	298,845	+0.48(+0.11%)
May 25, 2021	451.12	456.45	449.73	451.01	297,353	+1.71(+0.38%)
May 24, 2021	446.26	454.46	445.93	449.30	240,818	+5.80(+1.31%)
May 21, 2021	444.43	447.69	442.79	443.50	234,673	-0.34(-0.08%)
May 20, 2021	436.99	447.42	435.62	443.84	357,785	+9.36(+2.15%)
May 19, 2021	433.64	435.75	430.03	434.49	393,649	-6.31(-1.43%)
May 18, 2021	441.94	444.39	437.38	440.79	329,579	-1.64(-0.37%)
May 17, 2021	449.89	449.89	441.35	442.44	435,635	-7.45(-1.66%)
May 14, 2021	451.18	452.92	447.06	449.89	364,195	+2.30(+0.51%)
May 13, 2021	448.06	454.69	447.16	447.59	305,622	+1.64(+0.37%)
May 12, 2021	451.98	456.08	444.82	445.95	433,610	-12.10(-2.64%)
May 11, 2021	456.99	460.49	448.27	458.05	357,424	-4.09(-0.88%)
May 10, 2021	467.20	471.11	461.79	462.14	252,565	-5.25(-1.12%)
May 07, 2021	463.22	469.37	460.31	467.39	211,349	+6.20(+1.34%)
May 06, 2021	464.32	464.32	454.98	461.19	262,005	-2.20(-0.47%)
May 05, 2021	465.19	470.61	457.49	463.39	278,751	-4.19(-0.90%)
May 04, 2021	467.38	471.97	460.94	467.58	349,009	-3.59(-0.76%)