MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	315.03	322.71	314.22	321.58	663,242	+7.77(+2.48%)
Jun 29, 2020	321.85	321.85	311.64	313.81	373,780	-6.21(-1.94%)
Jun 26, 2020	327.74	328.77	318.00	320.02	898,237	-9.60(-2.91%)
Jun 25, 2020	316.89	330.47	314.88	329.62	520,459	+13.30(+4.21%)
Jun 24, 2020	320.58	325.58	312.84	316.32	522,129	-6.22(-1.93%)
Jun 23, 2020	329.27	329.27	322.05	322.54	381,859	-2.63(-0.81%)
Jun 22, 2020	320.32	326.73	318.22	325.17	419,335	+3.94(+1.23%)
Jun 19, 2020	323.67	324.42	317.50	321.23	937,372	+3.27(+1.03%)
Jun 18, 2020	313.06	318.36	312.19	317.97	447,186	+4.02(+1.28%)
Jun 17, 2020	313.10	315.53	310.74	313.95	400,144	+2.89(+0.93%)
Jun 16, 2020	318.38	318.86	303.81	311.06	438,567	+0.75(+0.24%)
Jun 15, 2020	303.58	311.50	300.79	310.31	451,045	+1.13(+0.36%)
Jun 12, 2020	298.73	310.40	298.73	309.18	901,040	+20.24(+7.00%)
Jun 11, 2020	314.40	314.40	288.12	288.94	751,129	-30.18(-9.46%)
Jun 10, 2020	315.92	323.09	314.41	319.12	455,237	+3.96(+1.26%)
Jun 09, 2020	317.28	322.62	314.90	315.16	482,534	-3.79(-1.19%)
Jun 08, 2020	313.76	319.54	309.00	318.95	770,422	+0.20(+0.06%)
Jun 05, 2020	300.45	320.89	289.97	318.75	1,235,297	+18.59(+6.19%)
Jun 04, 2020	303.27	309.53	296.13	300.15	754,472	-6.74(-2.20%)
Jun 03, 2020	312.04	314.49	302.37	306.90	885,973	-6.11(-1.95%)
Jun 02, 2020	323.91	323.95	311.61	313.00	719,676	-10.07(-3.12%)
Jun 01, 2020	318.21	325.46	314.48	323.07	486,455	+6.28(+1.98%)
May 29, 2020	313.05	319.35	311.00	316.79	830,970	+5.94(+1.91%)
May 28, 2020	305.48	316.45	302.12	310.85	964,227	+7.24(+2.38%)
May 27, 2020	316.48	317.91	299.67	303.61	973,393	-10.60(-3.37%)
May 26, 2020	332.35	333.49	313.13	314.21	650,078	-11.37(-3.49%)
May 22, 2020	321.98	326.66	318.88	325.58	369,966	+4.45(+1.39%)
May 21, 2020	329.22	331.74	319.65	321.13	442,454	-7.86(-2.39%)
May 20, 2020	329.25	333.84	327.58	328.99	487,289	+3.83(+1.18%)
May 19, 2020	333.30	338.90	325.10	325.15	538,086	-8.88(-2.66%)
May 18, 2020	335.81	340.25	334.00	334.04	460,973	+5.33(+1.62%)
May 15, 2020	327.87	337.19	326.65	328.71	484,776	-0.80(-0.24%)
May 14, 2020	319.82	329.81	319.52	329.51	394,158	+6.85(+2.12%)
May 13, 2020	331.88	333.69	318.40	322.66	609,025	-11.06(-3.31%)
May 12, 2020	336.74	342.89	331.93	333.71	603,196	-0.12(-0.04%)
May 11, 2020	317.64	335.56	316.74	333.84	613,697	+13.14(+4.10%)
May 08, 2020	325.30	327.37	319.18	320.70	430,839	-0.50(-0.16%)
May 07, 2020	323.35	329.35	321.20	321.20	567,355	+3.70(+1.17%)
May 06, 2020	324.95	328.29	315.61	317.50	352,488	-6.82(-2.10%)
May 05, 2020	313.42	327.08	311.56	324.31	585,713	+15.27(+4.94%)
May 04, 2020	305.38	310.17	302.12	309.05	348,769	+1.46(+0.47%)
May 01, 2020	308.58	312.39	304.08	307.58	350,850	-6.79(-2.16%)
Apr 30, 2020	317.76	320.19	310.67	314.37	802,583	-7.40(-2.30%)
Apr 29, 2020	314.18	324.16	309.54	321.77	598,894	+14.94(+4.87%)
Apr 28, 2020	325.91	330.71	299.12	306.83	953,729	-11.97(-3.75%)
Apr 27, 2020	317.05	321.50	314.72	318.80	520,904	+6.46(+2.07%)
Apr 24, 2020	306.42	313.47	300.41	312.34	557,428	+7.16(+2.35%)
Apr 23, 2020	307.71	311.80	303.47	305.18	368,460	-3.06(-0.99%)
Apr 22, 2020	304.48	311.33	302.39	308.24	665,779	+8.94(+2.99%)
Apr 21, 2020	303.46	306.55	296.56	299.30	486,692	-10.22(-3.30%)
Apr 20, 2020	303.38	313.21	298.05	309.52	646,294	+4.59(+1.50%)
Apr 17, 2020	304.76	310.21	301.89	304.93	799,788	+7.48(+2.51%)
Apr 16, 2020	299.54	303.23	294.36	297.45	687,284	-0.21(-0.07%)
Apr 15, 2020	295.55	300.57	288.72	297.66	773,541	-3.64(-1.21%)
Apr 14, 2020	305.45	310.95	300.59	301.31	729,162	+3.74(+1.26%)
Apr 13, 2020	296.85	298.99	292.28	297.57	598,390	-1.12(-0.38%)
Apr 09, 2020	287.38	301.16	287.26	298.69	979,426	+12.99(+4.55%)
Apr 08, 2020	278.78	287.28	275.00	285.70	649,256	+10.67(+3.88%)
Apr 07, 2020	300.07	302.35	275.03	275.03	782,674	-15.78(-5.43%)
Apr 06, 2020	274.51	292.02	269.25	290.81	642,612	+30.65(+11.78%)
Apr 03, 2020	272.12	275.53	259.59	260.16	875,096	-15.75(-5.71%)
Apr 02, 2020	258.40	276.04	255.04	275.91	746,742	+15.10(+5.79%)