MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	597.42	602.14	596.52	598.65	153,397	+0.15(+0.02%)
Dec 30, 2021	602.61	604.40	598.22	598.50	170,579	-2.20(-0.37%)
Dec 29, 2021	602.10	604.87	597.07	600.70	159,535	-0.19(-0.03%)
Dec 28, 2021	606.38	608.88	600.55	600.88	135,088	-3.70(-0.61%)
Dec 27, 2021	601.14	605.75	596.95	604.59	180,286	+7.33(+1.23%)
Dec 23, 2021	595.23	602.47	594.01	597.26	188,048	+6.93(+1.17%)
Dec 22, 2021	581.71	591.59	578.25	590.33	271,849	+9.30(+1.60%)
Dec 21, 2021	572.24	582.01	565.51	581.03	279,294	+15.01(+2.65%)
Dec 20, 2021	566.31	568.95	560.04	566.02	472,875	-10.67(-1.85%)
Dec 17, 2021	578.90	583.16	568.12	576.69	599,563	-4.79(-0.82%)
Dec 16, 2021	593.87	600.88	578.44	581.48	415,321	-7.13(-1.21%)
Dec 15, 2021	580.46	589.07	575.73	588.61	453,843	+11.09(+1.92%)
Dec 14, 2021	599.50	601.74	573.30	577.52	532,813	-29.99(-4.94%)
Dec 13, 2021	612.36	619.47	605.61	607.51	502,009	-6.23(-1.02%)
Dec 10, 2021	612.11	615.90	606.32	613.74	197,131	+8.01(+1.32%)
Dec 09, 2021	629.07	629.07	605.07	605.73	355,208	-25.55(-4.05%)
Dec 08, 2021	621.30	632.16	617.35	631.28	264,685	+8.81(+1.42%)
Dec 07, 2021	607.91	622.64	606.53	622.47	309,443	+28.26(+4.76%)
Dec 06, 2021	591.22	597.88	579.42	594.21	382,092	+4.59(+0.78%)
Dec 03, 2021	618.14	618.99	579.05	589.62	432,932	-25.53(-4.15%)
Dec 02, 2021	602.42	622.36	602.42	615.15	457,268	+12.93(+2.15%)