MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	248.11	250.99	247.19	249.49	296,912	+0.97(+0.39%)
Nov 27, 2019	251.27	251.28	242.82	248.52	670,702	-1.53(-0.61%)
Nov 26, 2019	254.32	255.66	249.34	250.05	913,273	-4.08(-1.61%)
Nov 25, 2019	249.01	254.67	249.01	254.13	684,982	+5.81(+2.34%)
Nov 22, 2019	246.87	249.03	245.74	248.31	404,333	+2.26(+0.92%)
Nov 21, 2019	248.02	249.61	244.30	246.05	413,454	-0.72(-0.29%)
Nov 20, 2019	247.45	251.58	244.29	246.78	1,042,556	-1.09(-0.44%)
Nov 19, 2019	244.56	248.70	244.46	247.86	639,567	+4.33(+1.78%)
Nov 18, 2019	240.07	243.53	239.66	243.53	501,530	+2.89(+1.20%)
Nov 15, 2019	240.65	241.62	238.10	240.64	583,956	+0.00(+0.00%)
Nov 14, 2019	238.21	240.71	235.68	240.64	548,175	+1.41(+0.59%)
Nov 13, 2019	235.48	240.42	235.31	239.23	302,258	+2.91(+1.23%)
Nov 12, 2019	235.19	237.92	234.50	236.32	447,725	+1.13(+0.48%)
Nov 11, 2019	232.96	237.04	230.44	235.19	221,383	+0.00(+0.00%)
Nov 08, 2019	236.66	237.25	234.08	235.19	385,334	-1.61(-0.68%)
Nov 07, 2019	232.86	237.77	232.42	236.80	526,388	+5.18(+2.24%)
Nov 06, 2019	229.72	231.70	228.97	231.62	371,326	+2.70(+1.18%)
Nov 05, 2019	235.96	236.85	226.92	228.92	612,927	-7.03(-2.98%)
Nov 04, 2019	237.95	239.27	233.81	235.94	474,788	-0.12(-0.05%)
Nov 01, 2019	227.34	236.15	227.34	236.06	555,448	+10.90(+4.84%)
Oct 31, 2019	224.55	227.84	222.06	225.16	796,374	+5.20(+2.37%)
Oct 30, 2019	217.91	219.96	214.85	219.96	512,880	+1.03(+0.47%)
Oct 29, 2019	215.48	221.32	215.48	218.94	501,580	+2.92(+1.35%)
Oct 28, 2019	215.41	217.39	213.80	216.02	361,259	+2.72(+1.27%)
Oct 25, 2019	212.97	215.27	212.42	213.30	241,888	-0.36(-0.17%)
Oct 24, 2019	210.40	215.13	210.10	213.66	344,167	+4.08(+1.95%)
Oct 23, 2019	207.50	209.96	205.54	209.59	932,855	+1.87(+0.90%)
Oct 22, 2019	217.09	217.80	206.86	207.71	528,824	-9.38(-4.32%)
Oct 21, 2019	216.76	217.31	213.59	217.09	317,030	+1.68(+0.78%)
Oct 18, 2019	218.94	218.97	213.85	215.41	291,266	-4.44(-2.02%)
Oct 17, 2019	217.61	220.11	217.01	219.86	261,724	+2.93(+1.35%)
Oct 16, 2019	217.85	218.57	212.52	216.93	348,507	-1.06(-0.48%)
Oct 15, 2019	217.43	219.98	216.68	217.98	298,236	+1.89(+0.88%)
Oct 14, 2019	216.27	218.59	215.57	216.09	273,355	-0.21(-0.10%)
Oct 11, 2019	219.50	219.50	215.99	216.31	383,667	+2.57(+1.20%)
Oct 10, 2019	209.98	214.98	208.87	213.73	432,476	+3.05(+1.45%)
Oct 09, 2019	209.24	212.37	208.58	210.68	282,983	+4.76(+2.31%)
Oct 08, 2019	209.79	210.27	204.48	205.92	417,589	-6.03(-2.84%)
Oct 07, 2019	210.88	213.55	210.74	211.95	320,422	-0.21(-0.10%)
Oct 04, 2019	210.18	212.63	208.83	212.16	369,812	+3.04(+1.46%)
Oct 03, 2019	204.05	209.92	201.91	209.12	714,901	+4.94(+2.42%)
Oct 02, 2019	205.75	206.21	202.79	204.18	634,104	-3.39(-1.63%)
Oct 01, 2019	209.09	211.79	207.49	207.57	494,037	-1.46(-0.70%)
Sep 30, 2019	207.24	211.17	205.64	209.03	643,326	+1.78(+0.86%)
Sep 27, 2019	217.64	218.98	204.54	207.24	816,921	-7.35(-3.43%)
Sep 26, 2019	217.06	217.90	213.89	214.60	403,051	-3.37(-1.55%)
Sep 25, 2019	216.63	218.70	213.66	217.97	356,255	+1.39(+0.64%)
Sep 24, 2019	218.65	221.00	215.60	216.57	503,277	-0.34(-0.15%)
Sep 23, 2019	216.63	217.84	215.09	216.91	487,330	+0.22(+0.10%)
Sep 20, 2019	226.61	227.58	216.62	216.69	921,822	-9.27(-4.10%)
Sep 19, 2019	224.41	227.48	223.06	225.96	410,087	+1.57(+0.70%)
Sep 18, 2019	230.39	230.39	221.49	224.39	628,489	-6.14(-2.67%)
Sep 17, 2019	221.23	231.03	221.11	230.53	860,167	+9.74(+4.41%)
Sep 16, 2019	218.46	221.05	218.13	220.79	598,329	+0.35(+0.16%)
Sep 13, 2019	223.66	224.09	216.68	220.44	573,782	-2.64(-1.18%)
Sep 12, 2019	220.12	226.02	220.12	223.08	883,827	+5.45(+2.51%)
Sep 11, 2019	217.74	218.75	212.85	217.63	947,163	-1.65(-0.75%)
Sep 10, 2019	226.84	226.84	216.79	219.28	1,024,991	-8.72(-3.82%)
Sep 09, 2019	233.65	234.91	225.68	228.00	796,199	-3.61(-1.56%)
Sep 06, 2019	226.86	232.44	226.86	231.61	584,824	+5.61(+2.48%)
Sep 05, 2019	223.44	226.62	221.45	226.00	401,192	+5.02(+2.27%)
Sep 04, 2019	224.01	226.09	218.25	220.98	634,046	-3.16(-1.41%)