MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	460.11	463.16	453.35	458.96	359,240	-6.66(-1.43%)
Dec 29, 2022	453.99	467.10	452.38	465.62	276,186	+17.25(+3.85%)
Dec 28, 2022	454.44	458.30	447.88	448.37	213,812	-5.91(-1.30%)
Dec 27, 2022	456.64	462.29	449.13	454.28	405,134	-3.34(-0.73%)
Dec 23, 2022	455.44	461.35	453.67	457.63	351,888	+1.48(+0.32%)
Dec 22, 2022	460.22	461.90	448.53	456.15	366,612	-9.90(-2.13%)
Dec 21, 2022	456.49	466.05	453.64	466.05	446,735	+14.17(+3.14%)
Dec 20, 2022	454.21	457.55	443.99	451.88	696,058	-3.89(-0.85%)
Dec 19, 2022	465.61	467.25	454.63	455.77	572,287	-9.52(-2.05%)
Dec 16, 2022	465.96	468.76	460.90	465.29	1,076,573	-5.02(-1.07%)
Dec 15, 2022	483.11	486.45	468.63	470.31	871,549	-21.51(-4.37%)
Dec 14, 2022	500.80	510.24	486.48	491.82	552,059	-13.36(-2.64%)
Dec 13, 2022	517.71	520.24	498.25	505.18	506,177	+14.55(+2.97%)
Dec 12, 2022	484.21	490.65	484.12	490.63	288,812	+4.66(+0.96%)
Dec 09, 2022	490.72	492.92	482.13	485.97	336,565	-7.33(-1.49%)
Dec 08, 2022	494.50	499.11	491.81	493.30	213,849	-0.41(-0.08%)
Dec 07, 2022	493.32	496.57	489.86	493.72	434,629	+0.49(+0.10%)
Dec 06, 2022	498.48	499.10	489.04	493.22	382,835	-4.53(-0.91%)
Dec 05, 2022	505.27	505.27	494.05	497.75	436,812	-14.15(-2.76%)
Dec 02, 2022	504.20	514.16	499.47	511.90	445,997	-2.53(-0.49%)
Dec 01, 2022	506.64	516.37	502.51	514.43	412,198	+13.38(+2.67%)
Nov 30, 2022	479.82	501.38	476.63	501.05	488,165	+21.22(+4.42%)
Nov 29, 2022	488.14	492.51	478.31	479.82	397,386	-9.51(-1.94%)
Nov 28, 2022	500.52	505.89	487.02	489.34	335,092	-16.08(-3.18%)
Nov 25, 2022	502.93	506.60	499.28	505.42	95,974	+3.46(+0.69%)
Nov 23, 2022	496.49	507.49	493.48	501.95	272,729	+6.00(+1.21%)
Nov 22, 2022	488.16	496.92	485.80	495.96	239,287	+9.18(+1.89%)
Nov 21, 2022	481.94	487.64	477.71	486.78	279,359	+3.02(+0.62%)
Nov 18, 2022	496.77	496.77	474.35	483.76	620,855	-0.77(-0.16%)
Nov 17, 2022	491.89	495.35	480.86	484.53	212,937	-15.90(-3.18%)
Nov 16, 2022	493.94	501.83	489.03	500.44	327,026	+4.13(+0.83%)
Nov 15, 2022	500.68	503.09	492.87	496.30	414,797	+10.64(+2.19%)
Nov 14, 2022	501.18	504.23	484.89	485.67	639,104	-19.86(-3.93%)
Nov 11, 2022	507.05	515.26	502.21	505.53	516,695	+2.63(+0.52%)
Nov 10, 2022	483.35	505.53	483.07	502.89	586,667	+43.97(+9.58%)
Nov 09, 2022	457.20	463.62	454.15	458.92	305,140	-1.50(-0.33%)
Nov 08, 2022	457.55	465.20	452.47	460.42	371,673	+5.62(+1.24%)
Nov 07, 2022	455.06	457.56	448.28	454.80	323,063	+1.26(+0.28%)
Nov 04, 2022	451.47	459.12	444.58	453.54	436,495	+9.60(+2.16%)
Nov 03, 2022	439.83	451.41	439.83	443.94	373,231	-2.55(-0.57%)
Nov 02, 2022	461.76	466.96	445.64	446.48	424,656	-16.08(-3.48%)
Nov 01, 2022	470.84	476.38	458.92	462.56	385,283	+1.20(+0.26%)
Oct 31, 2022	464.53	470.83	461.06	461.36	719,741	-5.32(-1.14%)
Oct 28, 2022	448.27	468.43	447.63	466.69	451,111	+18.75(+4.18%)
Oct 27, 2022	448.47	456.81	445.37	447.94	445,347	+3.56(+0.80%)
Oct 26, 2022	438.87	453.82	437.74	444.38	611,852	+3.13(+0.71%)
Oct 25, 2022	409.66	441.57	409.66	441.25	747,516	+35.69(+8.80%)
Oct 24, 2022	399.19	406.08	390.93	405.56	653,802	+10.50(+2.66%)
Oct 21, 2022	388.38	395.83	381.91	395.06	786,576	+7.69(+1.99%)
Oct 20, 2022	391.35	393.08	384.14	387.37	550,782	-5.05(-1.29%)
Oct 19, 2022	395.37	397.63	388.96	392.41	265,240	-9.61(-2.39%)
Oct 18, 2022	410.83	411.07	398.79	402.03	305,118	+5.51(+1.39%)
Oct 17, 2022	392.36	399.68	392.36	396.52	445,119	+14.01(+3.66%)
Oct 14, 2022	405.28	406.18	381.03	382.50	415,346	-17.08(-4.27%)
Oct 13, 2022	384.63	401.89	378.84	399.59	566,818	+4.36(+1.10%)
Oct 12, 2022	393.70	398.17	388.69	395.23	524,410	+2.26(+0.58%)
Oct 11, 2022	398.20	402.82	387.48	392.96	510,092	-7.45(-1.86%)
Oct 10, 2022	410.65	412.50	396.90	400.41	478,029	-12.71(-3.08%)
Oct 07, 2022	424.25	426.95	409.51	413.13	404,775	-16.54(-3.85%)
Oct 06, 2022	436.94	440.83	429.62	429.67	347,085	-10.66(-2.42%)
Oct 05, 2022	437.03	444.12	434.28	440.32	325,051	-3.33(-0.75%)
Oct 04, 2022	433.55	443.79	431.92	443.65	381,531	+18.97(+4.47%)