MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	458.60	461.64	451.86	457.45	360,424	-6.64(-1.43%)
Dec 29, 2022	452.49	465.56	450.89	464.09	277,096	+17.19(+3.85%)
Dec 28, 2022	452.95	456.79	446.41	446.90	214,517	-5.89(-1.30%)
Dec 27, 2022	455.14	460.77	447.65	452.79	406,469	-3.33(-0.73%)
Dec 23, 2022	453.95	459.83	452.18	456.12	353,048	+1.48(+0.32%)
Dec 22, 2022	458.71	460.39	447.06	454.65	367,820	-9.87(-2.13%)
Dec 21, 2022	454.99	464.52	452.15	464.52	448,207	+14.12(+3.14%)
Dec 20, 2022	452.72	456.04	442.53	450.40	698,351	-3.88(-0.85%)
Dec 19, 2022	464.08	465.72	453.13	454.27	574,172	-9.49(-2.05%)
Dec 16, 2022	464.43	467.23	459.39	463.76	1,080,120	-5.00(-1.07%)
Dec 15, 2022	481.52	484.86	467.09	468.77	874,421	-21.44(-4.37%)
Dec 14, 2022	499.16	508.57	484.88	490.21	553,879	-13.32(-2.64%)
Dec 13, 2022	516.01	518.53	496.61	503.52	507,845	+14.51(+2.97%)
Dec 12, 2022	482.62	489.04	482.53	489.02	289,763	+4.64(+0.96%)
Dec 09, 2022	489.11	491.30	480.55	484.38	337,675	-7.31(-1.49%)
Dec 08, 2022	492.87	497.48	490.20	491.68	214,554	-0.41(-0.08%)
Dec 07, 2022	491.70	494.94	488.25	492.10	436,061	+0.49(+0.10%)
Dec 06, 2022	496.85	497.46	487.43	491.60	384,097	-4.51(-0.91%)
Dec 05, 2022	503.61	503.61	492.43	496.12	438,252	-14.10(-2.76%)
Dec 02, 2022	502.55	512.47	497.83	510.22	447,467	-2.52(-0.49%)