MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	524.34	526.15	516.96	517.48	439,651	-8.82(-1.68%)
Jun 29, 2021	517.91	527.39	516.38	526.31	350,029	+7.48(+1.44%)
Jun 28, 2021	519.33	520.14	512.37	518.83	394,610	+2.64(+0.51%)
Jun 25, 2021	516.80	519.66	506.53	516.19	1,059,426	-1.29(-0.25%)
Jun 24, 2021	512.37	518.02	508.98	517.48	613,811	+8.95(+1.76%)
Jun 23, 2021	506.40	510.39	505.78	508.53	391,783	+1.62(+0.32%)
Jun 22, 2021	499.48	508.79	498.29	506.91	558,932	+6.41(+1.28%)
Jun 21, 2021	490.22	501.59	482.21	500.50	377,784	+12.32(+2.52%)
Jun 18, 2021	488.90	491.58	483.47	488.19	647,798	-2.56(-0.52%)
Jun 17, 2021	480.36	491.46	480.36	490.75	387,170	+9.36(+1.94%)
Jun 16, 2021	484.15	491.25	478.45	481.39	550,590	+0.87(+0.18%)
Jun 15, 2021	477.58	485.89	474.39	480.52	456,198	+4.12(+0.86%)
Jun 14, 2021	466.27	476.58	464.72	476.40	300,470	+10.92(+2.35%)
Jun 11, 2021	463.92	468.81	462.66	465.48	244,879	+2.96(+0.64%)
Jun 10, 2021	453.00	465.32	451.28	462.52	425,717	+10.32(+2.28%)
Jun 09, 2021	451.48	454.50	447.26	452.20	261,909	+2.39(+0.53%)
Jun 08, 2021	451.01	452.95	447.38	449.81	256,185	-0.97(-0.22%)
Jun 07, 2021	453.44	454.70	449.69	450.78	360,166	-1.93(-0.43%)
Jun 04, 2021	451.46	453.56	446.57	452.71	219,552	+4.25(+0.95%)
Jun 03, 2021	453.33	453.36	445.07	448.46	327,688	-6.69(-1.47%)
Jun 02, 2021	448.49	457.65	448.49	455.15	312,424	+6.70(+1.49%)