MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	276.64	289.10	272.08	284.04	1,450,179	-1.85(-0.65%)
Feb 27, 2020	285.88	295.56	284.20	285.88	1,007,303	-7.93(-2.70%)
Feb 26, 2020	284.10	298.51	284.10	293.81	821,444	+5.10(+1.77%)
Feb 25, 2020	294.68	296.93	285.60	288.72	885,190	-3.10(-1.06%)
Feb 24, 2020	282.74	294.03	281.29	291.81	1,172,560	-5.34(-1.80%)
Feb 21, 2020	305.13	305.30	291.80	297.15	1,145,935	-12.14(-3.93%)
Feb 20, 2020	317.57	319.83	307.07	309.29	884,482	-9.35(-2.93%)
Feb 19, 2020	315.23	321.82	314.69	318.64	536,416	+4.82(+1.53%)
Feb 18, 2020	308.18	314.60	307.77	313.82	561,911	+4.35(+1.40%)
Feb 14, 2020	300.87	309.77	300.87	309.47	592,852	+8.79(+2.92%)
Feb 13, 2020	294.71	301.46	294.44	300.69	393,569	+5.01(+1.69%)
Feb 12, 2020	295.39	298.41	291.86	295.68	400,397	+4.42(+1.52%)
Feb 11, 2020	290.92	292.21	288.84	291.25	345,148	+2.02(+0.70%)
Feb 10, 2020	284.76	290.11	284.76	289.24	363,611	+3.49(+1.22%)
Feb 07, 2020	283.99	287.43	281.94	285.75	349,165	+0.89(+0.31%)
Feb 06, 2020	284.04	286.17	281.79	284.86	510,579	+1.65(+0.58%)
Feb 05, 2020	292.06	292.10	280.19	283.20	410,128	-5.73(-1.98%)
Feb 04, 2020	285.32	290.82	284.37	288.93	499,706	+8.16(+2.90%)