MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	597.43	602.16	596.53	598.66	153,394	+0.15(+0.02%)
Dec 30, 2021	602.63	604.41	598.23	598.51	170,576	-2.20(-0.37%)
Dec 29, 2021	602.11	604.88	597.09	600.71	159,532	-0.18(-0.03%)
Dec 28, 2021	606.39	608.89	600.56	600.90	135,085	-3.70(-0.61%)
Dec 27, 2021	601.15	605.76	596.96	604.60	180,282	+7.33(+1.23%)
Dec 23, 2021	595.24	602.48	594.02	597.27	188,044	+6.93(+1.17%)
Dec 22, 2021	581.73	591.60	578.27	590.34	271,844	+9.30(+1.60%)
Dec 21, 2021	572.25	582.02	565.52	581.04	279,289	+15.01(+2.65%)
Dec 20, 2021	566.32	568.97	560.05	566.03	472,866	-10.67(-1.85%)
Dec 17, 2021	578.91	583.18	568.13	576.70	599,551	-4.79(-0.82%)
Dec 16, 2021	593.88	600.89	578.45	581.49	415,313	-7.13(-1.21%)
Dec 15, 2021	580.48	589.08	575.74	588.62	453,834	+11.09(+1.92%)
Dec 14, 2021	599.51	601.75	573.31	577.53	532,802	-29.99(-4.94%)
Dec 13, 2021	612.37	619.48	605.62	607.52	501,999	-6.23(-1.02%)
Dec 10, 2021	612.12	615.91	606.33	613.75	197,127	+8.01(+1.32%)
Dec 09, 2021	629.09	629.09	605.08	605.74	355,201	-25.55(-4.05%)
Dec 08, 2021	621.32	632.17	617.36	631.29	264,680	+8.81(+1.42%)
Dec 07, 2021	607.92	622.66	606.54	622.48	309,437	+28.26(+4.76%)
Dec 06, 2021	591.23	597.89	579.43	594.22	382,085	+4.59(+0.78%)
Dec 03, 2021	618.15	619.00	579.06	589.63	432,924	-25.53(-4.15%)
Dec 02, 2021	602.43	622.37	602.43	615.16	457,259	+12.93(+2.15%)