MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	526.05	527.88	518.65	519.18	438,216	-8.85(-1.68%)
Jun 29, 2021	519.61	529.12	518.07	528.03	348,886	+7.50(+1.44%)
Jun 28, 2021	521.03	521.85	514.04	520.53	393,322	+2.65(+0.51%)
Jun 25, 2021	518.50	521.36	508.19	517.88	1,055,967	-1.30(-0.25%)
Jun 24, 2021	514.04	519.71	510.64	519.18	611,807	+8.98(+1.76%)
Jun 23, 2021	508.06	512.07	507.44	510.20	390,504	+1.63(+0.32%)
Jun 22, 2021	501.12	510.46	499.92	508.57	557,108	+6.43(+1.28%)
Jun 21, 2021	491.83	503.23	483.79	502.14	376,550	+12.36(+2.52%)
Jun 18, 2021	490.50	493.19	485.05	489.78	645,683	-2.57(-0.52%)
Jun 17, 2021	481.93	493.07	481.93	492.36	385,906	+9.39(+1.94%)
Jun 16, 2021	485.73	492.86	480.01	482.97	548,793	+0.88(+0.18%)
Jun 15, 2021	479.15	487.48	475.94	482.09	454,709	+4.13(+0.86%)
Jun 14, 2021	467.80	478.14	466.24	477.96	299,489	+10.96(+2.35%)
Jun 11, 2021	465.44	470.35	464.18	467.00	244,079	+2.97(+0.64%)
Jun 10, 2021	454.48	466.85	452.75	464.03	424,327	+10.35(+2.28%)
Jun 09, 2021	452.96	455.99	448.72	453.68	261,054	+2.40(+0.53%)
Jun 08, 2021	452.49	454.43	448.84	451.29	255,348	-0.97(-0.22%)
Jun 07, 2021	454.93	456.19	451.17	452.26	358,990	-1.94(-0.43%)
Jun 04, 2021	452.94	455.04	448.04	454.20	218,835	+4.27(+0.95%)
Jun 03, 2021	454.82	454.85	446.53	449.93	326,618	-6.71(-1.47%)
Jun 02, 2021	449.96	459.15	449.96	456.64	311,404	+6.72(+1.49%)
Jun 01, 2021	458.84	460.30	449.10	449.92	328,558	-6.00(-1.32%)
May 28, 2021	455.66	460.30	451.38	455.92	229,459	+3.66(+0.81%)
May 27, 2021	451.61	455.98	449.01	452.26	517,977	-0.71(-0.16%)
May 26, 2021	458.27	458.98	452.01	452.97	297,863	+0.48(+0.11%)
May 25, 2021	452.61	457.96	451.21	452.49	296,376	+1.71(+0.38%)
May 24, 2021	447.73	455.96	447.40	450.78	240,027	+5.81(+1.31%)
May 21, 2021	445.89	449.16	444.25	444.96	233,902	-0.34(-0.08%)
May 20, 2021	438.43	448.90	437.06	445.31	356,610	+9.39(+2.15%)
May 19, 2021	435.07	437.18	431.45	435.92	392,356	-6.33(-1.43%)
May 18, 2021	443.40	445.85	438.82	442.25	328,496	-1.65(-0.37%)
May 17, 2021	451.37	451.37	442.80	443.89	434,204	-7.48(-1.66%)
May 14, 2021	452.67	454.42	448.53	451.37	362,999	+2.31(+0.51%)
May 13, 2021	449.53	456.19	448.64	449.06	304,618	+1.65(+0.37%)
May 12, 2021	453.47	457.58	446.29	447.42	432,186	-12.14(-2.64%)
May 11, 2021	458.49	462.00	449.75	459.56	356,250	-4.10(-0.88%)
May 10, 2021	468.74	472.66	463.31	463.67	251,736	-5.27(-1.12%)
May 07, 2021	464.74	470.92	461.83	468.94	210,654	+6.22(+1.34%)
May 06, 2021	465.85	465.85	456.48	462.71	261,145	-2.21(-0.47%)
May 05, 2021	466.73	472.16	459.00	464.92	277,835	-4.20(-0.90%)
May 04, 2021	468.92	473.52	462.46	469.12	347,862	-3.60(-0.76%)
May 03, 2021	473.48	476.06	467.97	472.72	242,563	+0.42(+0.09%)
Apr 30, 2021	474.54	480.03	468.87	472.30	390,221	-8.81(-1.83%)
Apr 29, 2021	473.61	481.43	470.21	481.11	295,515	+10.50(+2.23%)
Apr 28, 2021	475.44	475.44	466.50	470.61	296,663	-3.48(-0.73%)
Apr 27, 2021	473.93	476.38	463.73	474.09	421,266	+0.59(+0.13%)
Apr 26, 2021	472.32	476.60	470.02	473.50	488,365	+0.49(+0.10%)
Apr 23, 2021	459.56	474.82	458.96	473.01	447,304	+14.34(+3.13%)
Apr 22, 2021	456.21	461.54	453.38	458.67	334,259	+1.10(+0.24%)
Apr 21, 2021	458.14	461.93	454.86	457.57	240,448	+2.52(+0.55%)
Apr 20, 2021	453.47	457.78	449.98	455.05	228,566	-0.23(-0.05%)
Apr 19, 2021	456.30	460.68	451.70	455.28	273,592	-5.10(-1.11%)
Apr 16, 2021	459.82	461.30	452.76	460.39	321,721	+3.76(+0.82%)
Apr 15, 2021	447.24	457.62	447.24	456.63	337,670	+11.90(+2.68%)
Apr 14, 2021	448.26	454.70	444.39	444.73	418,892	-2.52(-0.56%)
Apr 13, 2021	440.60	449.18	438.22	447.24	328,555	+6.67(+1.51%)
Apr 12, 2021	433.44	442.19	430.21	440.57	326,919	+4.51(+1.03%)
Apr 09, 2021	432.07	436.15	428.13	436.06	241,394	+3.12(+0.72%)
Apr 08, 2021	430.56	438.48	427.79	432.94	317,377	+7.62(+1.79%)
Apr 07, 2021	425.37	429.06	421.24	425.32	195,476	-2.58(-0.60%)
Apr 06, 2021	428.84	430.22	423.30	427.89	238,986	-0.50(-0.12%)
Apr 05, 2021	419.43	430.81	417.07	428.39	531,166	+11.73(+2.81%)