MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	522.84	524.65	515.48	516.00	440,912	-8.80(-1.68%)
Jun 29, 2021	516.43	525.88	514.90	524.80	351,033	+7.45(+1.44%)
Jun 28, 2021	517.84	518.65	510.90	517.35	395,742	+2.63(+0.51%)
Jun 25, 2021	515.32	518.17	505.08	514.71	1,062,466	-1.29(-0.25%)
Jun 24, 2021	510.90	516.53	507.52	516.00	615,572	+8.92(+1.76%)
Jun 23, 2021	504.96	508.94	504.34	507.08	392,907	+1.62(+0.32%)
Jun 22, 2021	498.06	507.34	496.87	505.46	560,536	+6.39(+1.28%)
Jun 21, 2021	488.82	500.16	480.83	499.07	378,868	+12.28(+2.52%)
Jun 18, 2021	487.50	490.18	482.08	486.79	649,656	-2.56(-0.52%)
Jun 17, 2021	478.99	490.05	478.99	489.34	388,281	+9.33(+1.94%)
Jun 16, 2021	482.76	489.85	477.08	480.01	552,170	+0.87(+0.18%)
Jun 15, 2021	476.22	484.50	473.03	479.14	457,507	+4.10(+0.86%)
Jun 14, 2021	464.94	475.22	463.39	475.04	301,332	+10.89(+2.35%)
Jun 11, 2021	462.59	467.47	461.34	464.15	245,581	+2.95(+0.64%)
Jun 10, 2021	451.70	463.99	449.99	461.19	426,939	+10.29(+2.28%)
Jun 09, 2021	450.19	453.20	445.98	450.91	262,661	+2.38(+0.53%)
Jun 08, 2021	449.73	451.65	446.10	448.52	256,920	-0.97(-0.22%)
Jun 07, 2021	452.14	453.40	448.41	449.49	361,200	-1.93(-0.43%)
Jun 04, 2021	450.17	452.26	445.30	451.42	220,182	+4.24(+0.95%)
Jun 03, 2021	452.04	452.07	443.80	447.18	328,628	-6.67(-1.47%)
Jun 02, 2021	447.21	456.35	447.21	453.85	313,321	+6.68(+1.49%)