MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	66.91	68.65	66.91	67.88	1,298,562	+0.85(+1.27%)
Mar 30, 2016	66.84	67.48	66.73	67.03	633,999	+0.44(+0.66%)
Mar 29, 2016	65.42	66.62	65.40	66.59	731,875	+1.19(+1.82%)
Mar 28, 2016	64.80	65.65	64.73	65.40	549,757	+0.58(+0.89%)
Mar 24, 2016	65.11	64.82	64.82	64.82	670,641	-0.79(-1.20%)
Mar 23, 2016	65.65	66.29	65.55	65.61	855,208	-0.03(-0.04%)
Mar 22, 2016	65.04	65.95	64.89	65.63	779,219	+0.23(+0.35%)
Mar 21, 2016	65.10	65.68	65.07	65.40	709,342	+0.10(+0.15%)
Mar 18, 2016	64.29	65.49	64.29	65.30	1,858,247	+0.95(+1.48%)
Mar 17, 2016	63.83	64.58	63.68	64.35	836,199	+0.42(+0.66%)
Mar 16, 2016	63.39	64.20	62.95	63.93	889,685	+0.42(+0.66%)
Mar 15, 2016	63.74	63.90	62.98	63.51	902,444	-0.37(-0.57%)
Mar 14, 2016	63.75	64.46	63.54	63.87	1,126,011	+0.08(+0.13%)
Mar 11, 2016	63.78	63.85	63.29	63.79	983,647	+0.61(+0.97%)
Mar 10, 2016	63.95	64.49	62.63	63.18	955,961	-0.47(-0.73%)
Mar 09, 2016	63.32	63.86	62.92	63.65	944,812	+0.70(+1.11%)
Mar 08, 2016	63.86	63.86	62.56	62.95	1,434,046	-1.15(-1.80%)
Mar 07, 2016	63.53	64.36	63.27	64.10	978,813	+0.42(+0.66%)
Mar 04, 2016	64.37	64.37	63.61	63.68	1,202,115	-0.54(-0.84%)
Mar 03, 2016	64.85	64.85	63.74	64.22	1,749,090	-0.70(-1.07%)
Mar 02, 2016	65.61	65.61	63.75	64.92	1,589,980	-0.60(-0.92%)
Mar 01, 2016	65.10	65.62	64.85	65.52	1,862,435	+0.91(+1.40%)
Feb 29, 2016	66.34	66.80	64.58	64.62	5,472,512	-1.78(-2.68%)
Feb 26, 2016	66.94	67.53	66.28	66.39	1,340,520	-0.09(-0.14%)
Feb 25, 2016	65.44	66.60	65.38	66.49	1,075,301	+1.02(+1.55%)
Feb 24, 2016	66.12	66.16	64.26	65.47	2,213,151	-1.19(-1.79%)
Feb 23, 2016	66.73	67.54	66.36	66.66	1,033,411	-0.07(-0.11%)
Feb 22, 2016	66.44	67.06	66.04	66.73	857,724	+1.17(+1.79%)
Feb 19, 2016	64.28	65.68	64.28	65.56	588,939	+0.83(+1.29%)
Feb 18, 2016	64.48	64.98	63.77	64.73	1,356,316	+0.53(+0.83%)
Feb 17, 2016	63.02	64.32	63.02	64.20	1,052,453	+1.56(+2.49%)
Feb 16, 2016	62.02	63.52	61.89	62.64	1,227,790	+1.21(+1.96%)
Feb 12, 2016	60.51	61.43	61.43	61.43	998,086	+1.83(+3.06%)
Feb 11, 2016	59.18	60.44	58.72	59.61	1,389,238	-0.69(-1.15%)
Feb 10, 2016	59.83	61.78	59.71	60.30	1,106,814	+0.86(+1.44%)
Feb 09, 2016	57.13	59.65	56.87	59.44	1,250,925	+1.75(+3.04%)
Feb 08, 2016	58.92	58.92	56.78	57.69	1,450,495	-1.95(-3.26%)
Feb 05, 2016	61.04	61.51	59.34	59.63	1,139,223	-1.46(-2.39%)
Feb 04, 2016	59.41	61.85	59.37	61.09	1,744,736	+0.52(+0.86%)
Feb 03, 2016	61.49	61.78	59.47	60.57	942,892	-0.43(-0.70%)
Feb 02, 2016	61.14	61.21	60.52	61.00	851,936	-0.87(-1.40%)
Feb 01, 2016	62.27	62.45	61.44	61.87	843,867	-1.00(-1.60%)
Jan 29, 2016	61.17	63.22	61.09	62.87	1,377,172	+2.09(+3.44%)
Jan 28, 2016	61.05	61.84	60.50	60.78	1,115,188	+0.31(+0.51%)
Jan 27, 2016	60.04	61.86	59.91	60.47	771,656	+0.12(+0.20%)
Jan 26, 2016	60.55	60.99	60.22	60.35	905,616	-0.21(-0.35%)
Jan 25, 2016	61.14	61.93	60.50	60.56	1,473,439	-0.62(-1.02%)
Jan 22, 2016	60.63	61.53	60.13	61.19	974,853	+1.29(+2.15%)
Jan 21, 2016	59.92	60.56	59.38	59.90	1,027,029	+0.13(+0.21%)
Jan 20, 2016	59.76	60.43	58.57	59.77	1,478,781	-1.05(-1.73%)
Jan 19, 2016	62.33	62.52	60.53	60.82	892,505	-0.79(-1.28%)
Jan 15, 2016	60.78	61.61	61.61	61.61	828,162	-0.50(-0.81%)
Jan 14, 2016	62.15	62.44	61.66	62.11	1,808,327	+0.22(+0.35%)
Jan 13, 2016	63.46	63.85	61.76	61.89	787,342	-1.32(-2.08%)
Jan 12, 2016	62.72	63.28	62.43	63.20	673,412	+0.98(+1.57%)
Jan 11, 2016	62.80	62.98	61.91	62.23	1,079,873	-0.34(-0.54%)
Jan 08, 2016	63.55	63.77	62.46	62.56	1,076,440	-0.90(-1.42%)
Jan 07, 2016	63.24	64.60	63.13	63.47	960,283	-1.00(-1.56%)
Jan 06, 2016	64.17	64.73	64.03	64.47	986,724	-0.50(-0.77%)
Jan 05, 2016	64.49	65.30	64.48	64.98	520,799	+0.48(+0.75%)