MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	245.53	247.43	244.49	247.00	236,123	+1.21(+0.49%)
Dec 30, 2019	248.82	249.78	244.85	245.80	206,768	-2.94(-1.18%)
Dec 27, 2019	249.60	249.96	247.62	248.73	195,253	-0.47(-0.19%)
Dec 26, 2019	249.22	251.47	248.41	249.20	197,911	+0.12(+0.05%)
Dec 24, 2019	247.35	249.88	246.39	249.09	89,787	+1.57(+0.63%)
Dec 23, 2019	250.39	254.75	247.03	247.52	355,146	-0.51(-0.20%)
Dec 20, 2019	249.70	250.65	246.08	248.03	994,979	-0.51(-0.20%)
Dec 19, 2019	245.85	249.02	245.85	248.53	718,177	+2.18(+0.89%)
Dec 18, 2019	248.59	249.67	245.92	246.35	541,703	-0.95(-0.38%)
Dec 17, 2019	251.55	251.55	247.26	247.30	761,683	-2.58(-1.03%)
Dec 16, 2019	251.05	252.96	249.59	249.88	406,338	+1.05(+0.42%)
Dec 13, 2019	247.74	249.73	245.46	248.83	374,933	+0.22(+0.09%)
Dec 12, 2019	249.62	250.67	246.90	248.61	342,078	-0.89(-0.36%)
Dec 11, 2019	251.17	251.17	248.88	249.50	278,639	-0.68(-0.27%)
Dec 10, 2019	252.70	252.70	249.23	250.18	406,061	-1.94(-0.77%)
Dec 09, 2019	254.70	255.45	251.96	252.12	403,811	-2.67(-1.05%)
Dec 06, 2019	251.64	255.93	250.56	254.79	525,868	+5.64(+2.27%)
Dec 05, 2019	248.29	249.79	246.84	249.15	271,712	+1.33(+0.54%)
Dec 04, 2019	244.47	248.56	243.88	247.81	414,138	+4.48(+1.84%)
Dec 03, 2019	241.52	244.47	240.65	243.34	479,351	-2.12(-0.86%)
Dec 02, 2019	249.07	251.38	244.45	245.46	743,004	-2.51(-1.01%)
Nov 29, 2019	246.60	249.46	245.68	247.97	298,734	+0.97(+0.39%)
Nov 27, 2019	249.74	249.75	241.34	247.00	674,817	-1.52(-0.61%)
Nov 26, 2019	252.77	254.10	247.82	248.52	918,876	-4.06(-1.61%)
Nov 25, 2019	247.49	253.12	247.49	252.58	689,184	+5.78(+2.34%)
Nov 22, 2019	245.37	247.51	244.24	246.80	406,813	+2.25(+0.92%)
Nov 21, 2019	246.50	248.09	242.81	244.55	415,990	-0.72(-0.29%)
Nov 20, 2019	245.94	250.04	242.80	245.27	1,048,951	-1.08(-0.44%)
Nov 19, 2019	243.07	247.18	242.97	246.35	643,490	+4.31(+1.78%)
Nov 18, 2019	238.60	242.05	238.20	242.05	504,606	+2.87(+1.20%)
Nov 15, 2019	239.19	240.14	236.65	239.18	587,538	+0.00(+0.00%)
Nov 14, 2019	236.75	239.24	234.24	239.18	551,537	+1.41(+0.59%)
Nov 13, 2019	234.05	238.95	233.88	237.77	304,112	+2.89(+1.23%)
Nov 12, 2019	233.75	236.47	233.07	234.88	450,471	+1.13(+0.48%)
Nov 11, 2019	231.54	235.59	229.04	233.75	222,741	+0.00(+0.00%)
Nov 08, 2019	235.21	235.80	232.65	233.75	387,698	-1.60(-0.68%)
Nov 07, 2019	231.44	236.32	231.00	235.36	529,617	+5.15(+2.24%)
Nov 06, 2019	228.32	230.28	227.57	230.20	373,603	+2.68(+1.18%)
Nov 05, 2019	234.52	235.40	225.54	227.52	616,687	-6.98(-2.98%)
Nov 04, 2019	236.50	237.81	232.39	234.51	477,700	-0.11(-0.05%)
Nov 01, 2019	225.96	234.71	225.96	234.62	558,855	+10.83(+4.84%)
Oct 31, 2019	223.18	226.45	220.71	223.79	801,259	+5.17(+2.37%)
Oct 30, 2019	216.58	218.62	213.54	218.62	516,026	+1.02(+0.47%)
Oct 29, 2019	214.16	219.97	214.16	217.60	504,657	+2.90(+1.35%)
Oct 28, 2019	214.10	216.06	212.50	214.70	363,476	+2.70(+1.27%)
Oct 25, 2019	211.68	213.96	211.12	212.00	243,372	-0.36(-0.17%)
Oct 24, 2019	209.12	213.82	208.82	212.36	346,278	+4.06(+1.95%)
Oct 23, 2019	206.24	208.68	204.29	208.31	938,578	+1.86(+0.90%)
Oct 22, 2019	215.77	216.47	205.60	206.45	532,068	-9.32(-4.32%)
Oct 21, 2019	215.43	215.98	212.29	215.77	318,975	+1.67(+0.78%)
Oct 18, 2019	217.60	217.64	212.54	214.10	293,053	-4.42(-2.02%)
Oct 17, 2019	216.28	218.76	215.69	218.52	263,329	+2.91(+1.35%)
Oct 16, 2019	216.52	217.24	211.23	215.61	350,645	-1.05(-0.48%)
Oct 15, 2019	216.10	218.63	215.36	216.66	300,066	+1.88(+0.87%)
Oct 14, 2019	214.95	217.26	214.26	214.78	275,031	-0.21(-0.10%)
Oct 11, 2019	218.16	218.16	214.67	214.99	386,021	+2.56(+1.20%)
Oct 10, 2019	208.70	213.67	207.59	212.43	435,129	+3.03(+1.45%)
Oct 09, 2019	207.96	211.07	207.31	209.40	284,719	+4.73(+2.31%)
Oct 08, 2019	208.51	208.99	203.23	204.66	420,150	-5.99(-2.84%)
Oct 07, 2019	209.59	212.25	209.45	210.65	322,387	-0.21(-0.10%)
Oct 04, 2019	208.90	211.33	207.55	210.86	372,081	+3.02(+1.45%)
Oct 03, 2019	202.80	208.64	200.68	207.84	719,287	+4.90(+2.42%)
Oct 02, 2019	204.49	204.95	201.55	202.94	637,994	-3.37(-1.63%)