MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2024	638.94	642.45	634.06	635.99	430,254	+6.38(+1.01%)
Dec 11, 2024	631.51	638.75	629.03	629.61	455,049	+0.60(+0.10%)
Dec 10, 2024	617.90	635.74	617.33	629.01	483,890	+10.51(+1.70%)
Dec 09, 2024	618.54	620.98	612.23	618.50	323,883	+1.32(+0.21%)
Dec 06, 2024	609.17	619.75	609.17	617.18	484,448	+7.27(+1.19%)
Dec 05, 2024	610.26	616.39	608.72	609.91	404,415	-6.02(-0.98%)
Dec 04, 2024	605.82	617.48	605.82	615.93	371,917	+7.83(+1.29%)
Dec 03, 2024	608.58	613.64	607.17	608.10	307,875	-0.87(-0.14%)
Dec 02, 2024	608.01	610.06	601.76	608.97	347,263	-0.66(-0.11%)
Nov 29, 2024	605.17	611.08	605.17	609.63	204,352	+4.67(+0.77%)
Nov 27, 2024	604.20	607.41	601.18	604.96	345,538	+3.00(+0.50%)
Nov 26, 2024	593.69	603.07	592.46	601.96	356,157	+9.23(+1.56%)
Nov 25, 2024	592.75	596.55	589.59	592.73	575,633	+3.16(+0.54%)
Nov 22, 2024	579.23	590.61	578.88	589.57	437,015	+8.23(+1.42%)
Nov 21, 2024	587.99	587.99	580.02	581.34	685,578	-0.66(-0.11%)
Nov 20, 2024	600.93	603.32	576.88	582.00	888,873	-15.13(-2.53%)
Nov 19, 2024	591.56	602.04	590.00	597.13	457,236	+4.01(+0.68%)
Nov 18, 2024	592.36	595.22	590.14	593.12	653,280	-0.74(-0.12%)
Nov 15, 2024	599.44	603.73	593.35	593.86	525,040	-10.68(-1.77%)
Nov 14, 2024	606.80	615.34	603.45	604.54	355,362	-4.38(-0.72%)
Nov 13, 2024	603.47	619.82	602.82	608.92	585,062	+7.87(+1.31%)
Nov 12, 2024	594.34	604.41	592.58	601.05	405,455	+5.38(+0.90%)
Nov 11, 2024	593.02	601.31	592.75	595.67	442,720	+3.24(+0.55%)
Nov 08, 2024	575.95	595.13	574.11	592.43	783,539	+18.29(+3.19%)
Nov 07, 2024	577.71	578.10	570.51	574.14	659,931	+0.84(+0.15%)
Nov 06, 2024	591.50	593.43	558.15	573.30	1,257,891	-13.46(-2.29%)
Nov 05, 2024	588.86	595.03	583.56	586.77	539,179	-1.02(-0.17%)
Nov 04, 2024	575.98	588.90	573.79	587.78	388,032	+11.36(+1.97%)
Nov 01, 2024	569.14	577.40	568.68	576.42	370,450	+6.73(+1.18%)
Oct 31, 2024	568.79	575.92	567.50	569.69	546,747	+2.10(+0.37%)
Oct 30, 2024	580.47	586.92	564.33	567.59	749,088	-9.81(-1.70%)
Oct 29, 2024	607.79	630.03	571.86	577.40	1,466,331	-16.30(-2.74%)
Oct 28, 2024	591.50	595.00	588.84	593.70	492,031	+6.53(+1.11%)
Oct 25, 2024	592.46	594.29	583.78	587.17	392,611	-1.53(-0.26%)
Oct 24, 2024	592.20	594.46	583.99	588.69	366,393	-6.11(-1.03%)
Oct 23, 2024	601.41	603.40	591.08	594.81	281,896	-7.68(-1.27%)
Oct 22, 2024	598.42	603.67	596.15	602.49	254,360	+0.27(+0.04%)
Oct 21, 2024	601.16	606.11	597.23	602.22	344,921	-4.20(-0.69%)
Oct 18, 2024	604.84	609.20	602.10	606.41	268,511	+2.20(+0.36%)
Oct 17, 2024	609.67	612.37	604.18	604.21	232,933	-1.69(-0.28%)
Oct 16, 2024	609.87	613.33	601.36	605.91	274,931	-5.78(-0.94%)
Oct 15, 2024	612.38	615.55	609.32	611.68	334,472	+5.92(+0.98%)
Oct 14, 2024	604.41	608.34	603.04	605.76	279,488	+1.77(+0.29%)
Oct 11, 2024	598.53	604.30	598.44	603.99	257,214	+6.14(+1.03%)
Oct 10, 2024	603.16	604.65	597.01	597.85	246,974	-4.99(-0.83%)
Oct 09, 2024	599.99	609.58	595.98	602.84	405,790	+7.58(+1.27%)
Oct 08, 2024	588.87	597.67	583.66	595.25	412,551	+12.31(+2.11%)
Oct 07, 2024	585.15	586.94	581.32	582.95	356,258	-5.22(-0.89%)
Oct 04, 2024	590.44	595.14	582.30	588.16	437,229	+1.41(+0.24%)
Oct 03, 2024	585.40	588.84	582.04	586.76	544,025	-2.06(-0.35%)
Oct 02, 2024	578.20	589.21	577.82	588.81	402,581	+14.58(+2.54%)