MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	600.53	607.82	590.23	593.45	329,186	-2.30(-0.39%)
Sep 29, 2021	589.91	598.45	585.50	595.75	368,086	+12.58(+2.16%)
Sep 28, 2021	611.77	613.78	581.81	583.17	735,465	-39.88(-6.40%)
Sep 27, 2021	639.79	640.50	614.01	623.05	295,250	-22.13(-3.43%)
Sep 24, 2021	634.82	645.54	630.97	645.18	220,353	+7.60(+1.19%)
Sep 23, 2021	634.47	638.52	631.83	637.58	273,137	+8.22(+1.31%)
Sep 22, 2021	630.71	632.10	621.33	629.36	230,559	+4.34(+0.69%)
Sep 21, 2021	624.92	629.71	621.46	625.02	255,400	+5.96(+0.96%)
Sep 20, 2021	615.60	622.54	609.64	619.06	458,044	-6.90(-1.10%)
Sep 17, 2021	629.60	635.46	622.96	625.95	576,424	-10.23(-1.61%)
Sep 16, 2021	633.44	637.16	628.66	636.19	519,126	+4.67(+0.74%)
Sep 15, 2021	637.07	640.16	630.91	631.51	312,639	-5.76(-0.90%)
Sep 14, 2021	631.34	640.27	627.85	637.28	284,888	+9.77(+1.56%)
Sep 13, 2021	640.12	640.19	619.71	627.50	328,895	-7.43(-1.17%)
Sep 10, 2021	639.73	642.50	634.64	634.94	217,971	-1.94(-0.30%)
Sep 09, 2021	644.88	647.31	635.95	636.88	216,528	-6.16(-0.96%)
Sep 08, 2021	638.97	650.74	635.13	643.04	243,564	+3.28(+0.51%)
Sep 07, 2021	634.62	642.93	626.33	639.77	303,737	+4.95(+0.78%)
Sep 03, 2021	630.57	638.22	630.57	634.82	244,546	+1.30(+0.20%)
Sep 02, 2021	635.26	642.95	629.88	633.52	323,427	+0.21(+0.03%)