MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	399.43	408.91	398.08	403.02	680,998	+7.99(+2.02%)
Feb 25, 2021	406.21	408.82	389.38	395.02	932,253	-10.63(-2.62%)
Feb 24, 2021	400.44	405.96	394.20	405.65	494,364	+2.02(+0.50%)
Feb 23, 2021	400.44	404.96	393.44	403.63	376,570	+1.51(+0.37%)
Feb 22, 2021	415.73	417.81	400.66	402.12	479,694	-18.83(-4.47%)
Feb 19, 2021	427.24	430.57	419.99	420.95	530,625	-4.45(-1.05%)
Feb 18, 2021	427.79	432.08	424.28	425.41	403,447	-0.96(-0.23%)
Feb 17, 2021	423.61	429.66	422.26	426.37	409,923	-1.55(-0.36%)
Feb 16, 2021	426.24	432.46	423.59	427.92	625,592	+5.97(+1.41%)
Feb 12, 2021	411.54	422.37	411.54	421.95	305,711	+7.68(+1.85%)
Feb 11, 2021	409.58	415.11	404.27	414.28	434,559	+6.99(+1.72%)
Feb 10, 2021	409.66	409.66	397.76	407.29	487,370	+1.64(+0.40%)
Feb 09, 2021	410.87	416.61	402.36	405.65	429,111	-4.62(-1.13%)
Feb 08, 2021	418.77	421.92	407.57	410.27	346,449	-6.87(-1.65%)
Feb 05, 2021	417.47	420.55	415.13	417.14	453,466	-0.37(-0.09%)
Feb 04, 2021	405.80	420.04	405.80	417.51	471,137	+12.93(+3.20%)
Feb 03, 2021	410.90	414.18	403.32	404.58	643,078	-8.02(-1.94%)
Feb 02, 2021	407.65	419.56	406.16	412.60	767,549	+8.62(+2.13%)
Feb 01, 2021	393.18	405.61	388.61	403.98	737,923	+20.33(+5.30%)
Jan 29, 2021	381.38	386.17	369.03	383.65	928,674	+0.07(+0.02%)
Jan 28, 2021	374.08	389.05	368.80	383.58	1,171,401	+1.83(+0.48%)
Jan 27, 2021	387.73	391.77	379.18	381.75	711,608	-10.94(-2.79%)
Jan 26, 2021	394.42	395.74	386.28	392.68	1,015,011	+1.09(+0.28%)
Jan 25, 2021	399.76	402.75	388.36	391.60	691,372	-8.14(-2.04%)
Jan 22, 2021	402.27	404.30	397.75	399.74	418,846	-2.40(-0.60%)
Jan 21, 2021	406.65	409.55	401.98	402.14	424,843	-4.05(-1.00%)
Jan 20, 2021	400.66	410.88	396.77	406.18	506,068	+6.83(+1.71%)
Jan 19, 2021	403.69	404.21	394.44	399.35	877,004	-3.71(-0.92%)
Jan 15, 2021	396.87	404.83	392.13	403.06	841,093	+5.61(+1.41%)
Jan 14, 2021	426.44	428.92	396.76	397.45	837,884	-28.03(-6.59%)
Jan 13, 2021	439.96	440.62	422.74	425.48	426,572	-14.35(-3.26%)
Jan 12, 2021	437.20	442.37	435.89	439.83	403,520	+1.36(+0.31%)
Jan 11, 2021	437.89	441.75	432.74	438.47	286,305	-0.86(-0.20%)
Jan 08, 2021	430.57	440.68	430.56	439.34	314,366	+8.77(+2.04%)
Jan 07, 2021	424.97	433.82	423.40	430.56	403,071	+8.22(+1.95%)
Jan 06, 2021	417.90	426.26	411.38	422.34	443,080	+3.69(+0.88%)
Jan 05, 2021	423.96	427.12	413.88	418.65	329,112	-6.09(-1.43%)
Jan 04, 2021	437.47	441.62	420.63	424.74	420,965	-8.63(-1.99%)
Dec 31, 2020		433.37	433.37	433.37	177,803	+9.26(+2.18%)
Dec 30, 2020	424.28	425.87	421.25	424.11	177,803	+2.35(+0.56%)
Dec 29, 2020	427.78	427.78	420.79	421.76	176,405	-1.75(-0.41%)
Dec 28, 2020	424.81	429.35	417.77	423.51	310,248	+3.80(+0.90%)
Dec 24, 2020	416.41	421.69	416.41	419.71	79,853	+3.72(+0.89%)
Dec 23, 2020	422.18	425.18	416.00	416.00	234,037	-8.69(-2.05%)
Dec 22, 2020	422.66	425.50	418.73	424.68	222,926	+2.46(+0.58%)
Dec 21, 2020	425.69	429.34	414.74	422.22	338,648	-7.78(-1.81%)
Dec 18, 2020	424.26	430.94	422.39	430.00	795,241	+6.10(+1.44%)
Dec 17, 2020	420.14	425.64	417.63	423.90	431,467	+6.74(+1.61%)
Dec 16, 2020	413.96	417.47	410.06	417.17	362,282	+5.67(+1.38%)
Dec 15, 2020	415.57	419.23	411.40	411.50	376,979	+0.10(+0.02%)
Dec 14, 2020	407.55	418.09	407.55	411.40	345,151	+4.30(+1.06%)
Dec 11, 2020	408.52	409.83	403.45	407.11	234,821	-3.04(-0.74%)
Dec 10, 2020	402.05	410.60	399.30	410.14	352,670	+7.74(+1.92%)
Dec 09, 2020	412.40	414.01	399.56	402.40	441,876	-11.43(-2.76%)
Dec 08, 2020	411.06	417.10	409.43	413.83	351,885	+3.48(+0.85%)
Dec 07, 2020	410.95	415.29	407.62	410.36	453,876	+1.08(+0.26%)
Dec 04, 2020	406.94	415.86	406.94	409.28	680,561	+2.34(+0.57%)
Dec 03, 2020	403.93	409.80	403.12	406.94	290,995	+3.05(+0.75%)
Dec 02, 2020	401.87	406.04	400.33	403.89	318,613	+1.61(+0.40%)