MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	139.37	140.63	138.86	140.25	470,825	+1.93(+1.40%)
Dec 28, 2018	139.22	140.17	137.57	138.32	628,293	+0.12(+0.09%)
Dec 27, 2018	133.03	138.20	132.12	138.20	907,648	+3.56(+2.64%)
Dec 26, 2018	129.03	134.72	128.02	134.64	978,583	+6.13(+4.77%)
Dec 24, 2018	129.63	130.87	127.74	128.51	610,107	-2.09(-1.60%)
Dec 21, 2018	134.44	136.18	130.08	130.60	2,126,021	-3.48(-2.60%)
Dec 20, 2018	134.84	136.01	132.08	134.09	1,051,027	-2.07(-1.52%)
Dec 19, 2018	137.50	139.92	134.60	136.16	1,097,442	-1.06(-0.78%)
Dec 18, 2018	138.07	140.15	136.54	137.23	851,384	+0.04(+0.03%)
Dec 17, 2018	142.44	142.44	136.47	137.19	906,553	-5.94(-4.15%)
Dec 14, 2018	144.03	144.11	142.40	143.12	714,700	-2.25(-1.55%)
Dec 13, 2018	146.64	148.02	144.82	145.38	850,176	-1.02(-0.70%)
Dec 12, 2018	146.41	148.88	145.76	146.40	551,894	+1.80(+1.24%)
Dec 11, 2018	145.10	146.74	143.81	144.60	735,052	+1.75(+1.23%)
Dec 10, 2018	141.94	143.95	140.14	142.85	557,373	+0.39(+0.27%)
Dec 07, 2018	145.55	147.09	140.92	142.46	874,480	-2.44(-1.69%)
Dec 06, 2018	143.46	145.30	141.17	144.90	819,892	-1.90(-1.30%)
Dec 04, 2018	153.47	153.78	146.39	146.81	795,326	-6.92(-4.50%)
Dec 03, 2018	152.09	154.08	150.34	153.73	905,791	+4.29(+2.87%)
Nov 30, 2018	148.92	151.02	147.82	149.44	1,049,502	+0.05(+0.03%)
Nov 29, 2018	150.74	152.17	149.14	149.39	756,027	-1.49(-0.99%)
Nov 28, 2018	145.86	150.90	145.40	150.89	728,182	+6.10(+4.21%)
Nov 27, 2018	144.35	145.48	143.71	144.79	576,213	-0.19(-0.13%)
Nov 26, 2018	144.31	145.51	142.03	144.98	955,746	+2.45(+1.72%)
Nov 23, 2018	138.20	143.08	138.11	142.53	642,799	+3.32(+2.38%)
Nov 21, 2018		139.21	139.21	139.21	0	+1.89(+1.38%)
Nov 20, 2018	135.83	137.98	134.50	137.32	942,184	-1.12(-0.81%)
Nov 19, 2018	145.41	145.83	137.98	138.44	848,560	-7.38(-5.06%)
Nov 16, 2018	143.38	146.39	142.50	145.83	1,017,757	+1.55(+1.08%)
Nov 15, 2018	139.60	144.71	139.00	144.28	891,156	+3.87(+2.76%)
Nov 14, 2018	141.07	142.04	138.83	140.40	1,207,128	+0.44(+0.31%)
Nov 13, 2018	140.31	142.19	139.10	139.97	889,358	-0.32(-0.23%)
Nov 12, 2018	141.63	142.44	139.33	140.29	922,528	-1.65(-1.16%)
Nov 09, 2018	143.12	143.76	140.30	141.94	942,185	-2.10(-1.46%)
Nov 08, 2018	143.77	144.71	142.84	144.04	666,765	+0.15(+0.10%)
Nov 07, 2018	141.14	144.14	140.75	143.89	1,030,901	+3.87(+2.76%)
Nov 06, 2018	137.36	140.13	137.36	140.02	1,083,408	+2.55(+1.85%)
Nov 05, 2018	136.99	137.70	135.19	137.47	749,241	+0.92(+0.67%)
Nov 02, 2018	139.74	140.86	136.01	136.56	1,242,000	-3.01(-2.16%)
Nov 01, 2018	138.94	142.58	136.76	139.57	1,302,196	-2.93(-2.05%)
Oct 31, 2018	139.13	144.77	138.96	142.50	1,231,795	+5.56(+4.06%)
Oct 30, 2018	135.34	137.62	133.10	136.94	1,672,039	+1.43(+1.06%)
Oct 29, 2018	137.13	138.42	133.67	135.50	1,206,368	+0.23(+0.17%)
Oct 26, 2018	138.99	139.43	134.64	135.28	1,559,967	-6.24(-4.41%)
Oct 25, 2018	141.65	143.57	138.82	141.51	1,573,420	+0.62(+0.44%)
Oct 24, 2018	146.88	147.67	140.59	140.90	1,495,142	-5.98(-4.07%)
Oct 23, 2018	145.09	147.44	144.29	146.88	1,171,473	-1.33(-0.89%)
Oct 22, 2018	146.38	149.13	146.38	148.20	886,955	+2.41(+1.65%)
Oct 19, 2018	146.65	148.94	145.61	145.79	1,182,692	+0.10(+0.07%)
Oct 18, 2018	148.59	149.30	145.40	145.69	728,041	-3.34(-2.24%)
Oct 17, 2018	147.91	149.46	147.12	149.04	597,344	+0.98(+0.66%)
Oct 16, 2018	145.37	148.19	144.60	148.06	679,219	+4.76(+3.32%)
Oct 15, 2018	145.82	145.97	142.90	143.30	1,006,123	-2.66(-1.82%)
Oct 12, 2018	146.35	148.09	144.15	145.97	808,055	+2.32(+1.62%)
Oct 11, 2018	147.54	150.30	143.56	143.64	2,104,338	-4.97(-3.35%)
Oct 10, 2018	158.31	158.31	148.34	148.62	1,589,178	-9.59(-6.06%)
Oct 09, 2018	158.41	160.09	157.43	158.21	702,684	-0.81(-0.51%)
Oct 08, 2018	160.92	161.11	156.48	159.02	694,376	-2.60(-1.61%)
Oct 05, 2018	163.21	164.70	160.27	161.63	683,950	-1.85(-1.13%)
Oct 04, 2018	167.38	168.67	162.87	163.48	717,969	-4.51(-2.69%)
Oct 03, 2018	168.26	169.65	167.80	167.99	347,915	+0.30(+0.18%)
Oct 02, 2018	170.09	170.09	167.19	167.68	519,221	-2.69(-1.58%)