MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	630.17	645.89	630.07	644.66	261,569	+9.26(+1.46%)
Oct 28, 2021	617.82	636.06	617.82	635.40	300,871	+17.77(+2.88%)
Oct 27, 2021	626.85	639.17	617.12	617.63	368,900	-5.93(-0.95%)
Oct 26, 2021	632.34		622.35	623.57	319,819	-8.64(-1.37%)
Oct 25, 2021	629.87	642.52	621.29	632.21	398,830	+2.85(+0.45%)
Oct 22, 2021	619.32	629.45	619.32	629.35	278,460	+12.28(+1.99%)
Oct 21, 2021	604.37	618.06	602.80	617.08	264,373	+12.67(+2.10%)
Oct 20, 2021	614.02	617.14	600.01	604.41	300,462	-7.37(-1.20%)
Oct 19, 2021	605.51	615.31	603.42	611.77	245,146	+10.80(+1.80%)
Oct 18, 2021	597.39	602.41	594.36	600.97	186,724	+3.63(+0.61%)
Oct 15, 2021	601.31	601.31	595.38	597.35	221,973	+3.33(+0.56%)
Oct 14, 2021	588.05	595.34	586.85	594.02	223,790	+13.91(+2.40%)
Oct 13, 2021	583.10	585.11	575.27	580.11	225,821	+2.96(+0.51%)
Oct 12, 2021	584.30	584.30	574.23	577.15	170,099	-1.90(-0.33%)
Oct 11, 2021	577.95	594.27	575.67	579.05	227,888	-2.82(-0.48%)
Oct 08, 2021	590.88	592.41	580.08	581.87	190,168	-8.12(-1.38%)
Oct 07, 2021	586.88	595.58	586.88	590.00	296,632	+8.30(+1.43%)
Oct 06, 2021	577.93	583.60	570.15	581.70	260,070	-2.11(-0.36%)
Oct 05, 2021	573.46	586.43	573.22	583.81	310,941	+14.37(+2.52%)
Oct 04, 2021	589.14	591.22	562.55	569.44	497,062	-22.69(-3.83%)
Oct 01, 2021	592.76	596.17	576.91	592.13	307,962	+2.29(+0.39%)
Sep 30, 2021	596.88	604.12	586.64	589.84	331,199	-2.29(-0.39%)
Sep 29, 2021	586.32	594.82	581.94	592.13	370,337	+12.51(+2.16%)
Sep 28, 2021	608.05	610.05	578.28	579.62	739,962	-39.64(-6.40%)
Sep 27, 2021	635.90	636.61	610.28	619.26	297,056	-22.00(-3.43%)
Sep 24, 2021	630.96	641.62	627.13	641.26	221,700	+7.55(+1.19%)
Sep 23, 2021	630.62	634.64	627.99	633.71	274,807	+8.17(+1.31%)
Sep 22, 2021	626.87	628.26	617.55	625.53	231,969	+4.31(+0.69%)
Sep 21, 2021	621.12	625.88	617.68	621.22	256,962	+5.92(+0.96%)
Sep 20, 2021	611.86	618.76	605.93	615.29	460,845	-6.86(-1.10%)
Sep 17, 2021	625.78	631.59	619.17	622.15	579,948	-10.17(-1.61%)
Sep 16, 2021	629.59	633.29	624.84	632.32	522,300	+4.64(+0.74%)
Sep 15, 2021	633.19	636.27	627.08	627.68	314,551	-5.73(-0.90%)
Sep 14, 2021	627.50	636.38	624.03	633.41	286,630	+9.72(+1.56%)
Sep 13, 2021	636.23	636.30	615.95	623.69	330,906	-7.39(-1.17%)
Sep 10, 2021	635.84	638.59	630.78	631.08	219,304	-1.93(-0.30%)
Sep 09, 2021	640.96	643.38	632.09	633.01	217,852	-6.13(-0.96%)
Sep 08, 2021	635.08	646.79	631.27	639.14	245,053	+3.26(+0.51%)
Sep 07, 2021	630.76	639.02	622.52	635.88	305,594	+4.92(+0.78%)
Sep 03, 2021	626.74	634.34	626.74	630.96	246,042	+1.29(+0.20%)
Sep 02, 2021	631.40	639.04	626.06	629.67	325,405	+0.20(+0.03%)
Sep 01, 2021	617.84	631.54	614.20	629.47	244,645	+14.19(+2.31%)
Aug 31, 2021	619.11	621.71	614.02	615.28	283,614	-3.73(-0.60%)
Aug 30, 2021	611.81	623.95	611.81	619.02	294,318	+8.57(+1.40%)
Aug 27, 2021	606.92	613.31	605.78	610.45	168,669	+5.51(+0.91%)
Aug 26, 2021	610.89	610.89	603.35	604.94	158,183	-3.88(-0.64%)
Aug 25, 2021	601.26	611.00	600.81	608.82	259,749	+9.25(+1.54%)
Aug 24, 2021	604.16	606.47	599.38	599.57	250,590	-2.73(-0.45%)
Aug 23, 2021	600.09	608.30	600.09	602.30	170,710	+2.26(+0.38%)
Aug 20, 2021	593.67	600.25	589.51	600.04	251,023	+8.59(+1.45%)
Aug 19, 2021	584.33	595.24	576.22	591.45	489,404	-0.20(-0.03%)
Aug 18, 2021	610.36	611.21	590.86	591.66	323,342	-18.68(-3.06%)
Aug 17, 2021	607.93	610.66	601.58	610.34	232,881	-0.71(-0.12%)
Aug 16, 2021	609.19	612.75	601.40	611.05	398,860	+0.18(+0.03%)
Aug 13, 2021	606.16	611.79	600.96	610.86	265,890	+4.71(+0.78%)
Aug 12, 2021	602.41	607.36	599.45	606.15	251,378	+1.22(+0.20%)
Aug 11, 2021	608.09	611.63	601.72	604.93	269,070	-0.14(-0.02%)
Aug 10, 2021	607.89	614.77	604.33	605.07	340,686	-2.52(-0.41%)
Aug 09, 2021	609.04	613.06	602.48	607.58	336,034	-1.18(-0.19%)
Aug 06, 2021	608.92	613.15	596.23	608.76	257,148	+1.47(+0.24%)
Aug 05, 2021	607.24	615.23	597.73	607.29	280,171	+3.06(+0.51%)
Aug 04, 2021	600.89	607.47	600.89	604.23	310,850	+4.98(+0.83%)
Aug 03, 2021	591.05	601.43	582.17	599.25	332,119	+7.89(+1.33%)