MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	245.52	247.43	244.49	247.00	236,127	+1.21(+0.49%)
Dec 30, 2019	248.81	249.77	244.84	245.79	206,772	-2.94(-1.18%)
Dec 27, 2019	249.60	249.95	247.62	248.73	195,257	-0.47(-0.19%)
Dec 26, 2019	249.22	251.47	248.41	249.20	197,915	+0.12(+0.05%)
Dec 24, 2019	247.34	249.87	246.38	249.08	89,789	+1.57(+0.63%)
Dec 23, 2019	250.38	254.75	247.03	247.51	355,153	-0.51(-0.20%)
Dec 20, 2019	249.69	250.64	246.08	248.02	994,998	-0.51(-0.20%)
Dec 19, 2019	245.85	249.02	245.85	248.53	718,191	+2.18(+0.89%)
Dec 18, 2019	248.59	249.67	245.92	246.35	541,714	-0.95(-0.38%)
Dec 17, 2019	251.54	251.54	247.25	247.29	761,698	-2.58(-1.03%)
Dec 16, 2019	251.04	252.96	249.58	249.88	406,345	+1.05(+0.42%)
Dec 13, 2019	247.73	249.72	245.46	248.82	374,940	+0.22(+0.09%)
Dec 12, 2019	249.62	250.66	246.89	248.60	342,085	-0.89(-0.36%)
Dec 11, 2019	251.17	251.17	248.87	249.49	278,644	-0.68(-0.27%)
Dec 10, 2019	252.70	252.70	249.23	250.17	406,068	-1.94(-0.77%)
Dec 09, 2019	254.70	255.44	251.95	252.12	403,819	-2.67(-1.05%)
Dec 06, 2019	251.64	255.92	250.56	254.78	525,878	+5.64(+2.27%)
Dec 05, 2019	248.29	249.78	246.83	249.14	271,717	+1.33(+0.54%)
Dec 04, 2019	244.46	248.56	243.88	247.81	414,146	+4.48(+1.84%)
Dec 03, 2019	241.51	244.46	240.65	243.33	479,360	-2.12(-0.87%)
Dec 02, 2019	249.06	251.38	244.44	245.46	743,019	-2.51(-1.01%)
Nov 29, 2019	246.59	249.46	245.68	247.96	298,739	+0.97(+0.39%)
Nov 27, 2019	249.73	249.74	241.34	247.00	674,830	-1.52(-0.61%)
Nov 26, 2019	252.77	254.10	247.82	248.52	918,894	-4.06(-1.61%)
Nov 25, 2019	247.49	253.11	247.49	252.57	689,197	+5.78(+2.34%)
Nov 22, 2019	245.36	247.50	244.23	246.80	406,821	+2.25(+0.92%)
Nov 21, 2019	246.50	248.09	242.81	244.55	415,999	-0.72(-0.29%)
Nov 20, 2019	245.94	250.04	242.80	245.26	1,048,972	-1.08(-0.44%)
Nov 19, 2019	243.06	247.18	242.96	246.35	643,503	+4.31(+1.78%)
Nov 18, 2019	238.60	242.04	238.19	242.04	504,616	+2.87(+1.20%)
Nov 15, 2019	239.18	240.14	236.64	239.17	587,549	+0.00(+0.00%)
Nov 14, 2019	236.75	239.24	234.24	239.17	551,548	+1.41(+0.59%)
Nov 13, 2019	234.04	238.95	233.87	237.76	304,118	+2.89(+1.23%)
Nov 12, 2019	233.75	236.47	233.07	234.87	450,480	+1.13(+0.48%)
Nov 11, 2019	231.53	235.59	229.03	233.75	222,745	+0.00(+0.00%)
Nov 08, 2019	235.21	235.80	232.65	233.75	387,705	-1.60(-0.68%)
Nov 07, 2019	231.44	236.31	231.00	235.35	529,627	+5.15(+2.24%)
Nov 06, 2019	228.32	230.28	227.57	230.20	373,611	+2.68(+1.18%)
Nov 05, 2019	234.51	235.40	225.53	227.52	616,699	-6.98(-2.98%)
Nov 04, 2019	236.50	237.80	232.38	234.50	477,710	-0.11(-0.05%)
Nov 01, 2019	225.95	234.70	225.95	234.62	558,866	+10.83(+4.84%)
Oct 31, 2019	223.18	226.45	220.71	223.79	801,274	+5.17(+2.37%)
Oct 30, 2019	216.57	218.62	213.54	218.62	516,036	+1.02(+0.47%)
Oct 29, 2019	214.16	219.97	214.16	217.60	504,667	+2.90(+1.35%)
Oct 28, 2019	214.09	216.06	212.49	214.69	363,483	+2.70(+1.27%)
Oct 25, 2019	211.67	213.95	211.12	212.00	243,377	-0.36(-0.17%)
Oct 24, 2019	209.11	213.82	208.81	212.36	346,285	+4.06(+1.95%)
Oct 23, 2019	206.23	208.68	204.28	208.30	938,596	+1.86(+0.90%)
Oct 22, 2019	215.76	216.47	205.59	206.44	532,079	-9.32(-4.32%)
Oct 21, 2019	215.43	215.98	212.28	215.76	318,981	+1.67(+0.78%)
Oct 18, 2019	217.60	217.63	212.54	214.09	293,058	-4.42(-2.02%)
Oct 17, 2019	216.28	218.76	215.69	218.51	263,334	+2.91(+1.35%)
Oct 16, 2019	216.52	217.23	211.22	215.60	350,651	-1.05(-0.48%)
Oct 15, 2019	216.10	218.63	215.35	216.65	300,071	+1.88(+0.87%)
Oct 14, 2019	214.94	217.25	214.26	214.77	275,037	-0.21(-0.10%)
Oct 11, 2019	218.16	218.16	214.67	214.98	386,028	+2.56(+1.20%)
Oct 10, 2019	208.69	213.66	207.59	212.43	435,137	+3.03(+1.45%)
Oct 09, 2019	207.96	211.07	207.30	209.39	284,725	+4.73(+2.31%)
Oct 08, 2019	208.50	208.99	203.23	204.66	420,159	-5.99(-2.84%)
Oct 07, 2019	209.59	212.24	209.45	210.65	322,394	-0.21(-0.10%)
Oct 04, 2019	208.90	211.33	207.55	210.86	372,088	+3.02(+1.45%)
Oct 03, 2019	202.80	208.64	200.68	207.84	719,301	+4.90(+2.42%)
Oct 02, 2019	204.49	204.94	201.55	202.93	638,006	-3.37(-1.63%)