MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	138.68	144.30	138.51	142.03	1,235,854	+5.54(+4.06%)
Oct 30, 2018	134.90	137.17	132.66	136.49	1,677,549	+1.43(+1.06%)
Oct 29, 2018	136.68	137.97	133.23	135.06	1,210,343	+0.23(+0.17%)
Oct 26, 2018	138.53	138.97	134.20	134.83	1,565,108	-6.21(-4.41%)
Oct 25, 2018	141.19	143.10	138.37	141.05	1,578,605	+0.61(+0.44%)
Oct 24, 2018	146.39	147.19	140.13	140.43	1,500,069	-5.96(-4.07%)
Oct 23, 2018	144.62	146.95	143.81	146.39	1,175,333	-1.32(-0.89%)
Oct 22, 2018	145.90	148.64	145.90	147.72	889,878	+2.40(+1.65%)
Oct 19, 2018	146.17	148.45	145.13	145.32	1,186,589	+0.10(+0.07%)
Oct 18, 2018	148.10	148.81	144.92	145.21	730,440	-3.33(-2.24%)
Oct 17, 2018	147.42	148.97	146.64	148.55	599,312	+0.97(+0.66%)
Oct 16, 2018	144.89	147.71	144.13	147.57	681,457	+4.74(+3.32%)
Oct 15, 2018	145.34	145.49	142.43	142.83	1,009,438	-2.65(-1.82%)
Oct 12, 2018	145.87	147.60	143.67	145.49	810,717	+2.31(+1.62%)
Oct 11, 2018	147.05	149.80	143.09	143.17	2,111,272	-4.96(-3.35%)
Oct 10, 2018	157.79	157.79	147.86	148.13	1,594,415	-9.56(-6.06%)
Oct 09, 2018	157.89	159.56	156.91	157.69	704,999	-0.81(-0.51%)
Oct 08, 2018	160.39	160.58	155.97	158.50	696,664	-2.60(-1.61%)
Oct 05, 2018	162.68	164.16	159.75	161.10	686,203	-1.84(-1.13%)
Oct 04, 2018	166.83	168.12	162.34	162.94	720,335	-4.50(-2.69%)
Oct 03, 2018	167.71	169.09	167.25	167.44	349,061	+0.30(+0.18%)
Oct 02, 2018	169.53	169.53	166.64	167.13	520,932	-2.68(-1.58%)
Oct 01, 2018	168.53	170.50	167.62	169.82	414,425	+2.26(+1.35%)
Sep 28, 2018	168.21	169.91	167.18	167.56	474,339	-1.15(-0.68%)
Sep 27, 2018	169.04	170.43	168.62	168.71	246,805	-0.13(-0.08%)
Sep 26, 2018	169.30	170.46	167.52	168.84	385,103	-0.12(-0.07%)
Sep 25, 2018	168.29	170.07	168.03	168.97	562,010	+0.81(+0.48%)
Sep 24, 2018	165.57	169.04	165.30	168.15	466,614	+1.65(+0.99%)
Sep 21, 2018	167.52	168.56	165.94	166.50	964,666	-0.03(-0.02%)
Sep 20, 2018	165.56	166.88	163.19	166.53	916,119	+1.69(+1.03%)
Sep 19, 2018	168.32	168.97	164.47	164.84	664,152	-3.49(-2.07%)
Sep 18, 2018	167.77	169.52	167.69	168.32	416,684	+0.27(+0.16%)
Sep 17, 2018	172.49	173.78	167.87	168.06	500,983	-4.00(-2.33%)
Sep 14, 2018	171.03	173.10	170.77	172.06	556,289	+1.55(+0.91%)
Sep 13, 2018	167.22	170.57	166.73	170.51	727,760	+3.79(+2.27%)
Sep 12, 2018	167.59	167.59	165.81	166.73	358,821	-0.88(-0.52%)
Sep 11, 2018	167.69	168.14	166.32	167.61	566,679	-0.61(-0.36%)
Sep 10, 2018	169.87	169.87	168.08	168.22	358,812	-1.01(-0.60%)
Sep 07, 2018	169.06	170.61	168.82	169.23	498,691	-0.06(-0.03%)
Sep 06, 2018	168.33	169.80	167.94	169.29	504,511	+0.68(+0.40%)
Sep 05, 2018	172.84	173.99	167.95	168.61	717,350	-3.50(-2.04%)
Sep 04, 2018	172.16	173.26	170.21	172.11	569,483	+1.86(+1.09%)
Aug 31, 2018		170.25	170.25	170.25	0	+2.47(+1.47%)
Aug 30, 2018	167.89	168.58	167.19	167.78	341,036	-0.40(-0.24%)
Aug 29, 2018	167.59	169.43	167.59	168.18	418,384	+0.86(+0.51%)
Aug 28, 2018	165.44	167.79	165.21	167.32	472,743	+2.10(+1.27%)
Aug 27, 2018	165.28	165.96	164.74	165.23	359,255	+0.87(+0.53%)
Aug 24, 2018	164.26	164.94	163.80	164.36	398,529	+0.88(+0.54%)
Aug 23, 2018	163.98	164.80	162.80	163.48	571,013	-0.05(-0.03%)
Aug 22, 2018	163.29	164.49	162.73	163.53	388,163	-0.38(-0.23%)
Aug 21, 2018	164.40	165.80	163.81	163.90	364,804	-0.59(-0.36%)
Aug 20, 2018	164.10	165.36	163.30	164.50	240,728	+0.84(+0.51%)
Aug 17, 2018	164.11	164.14	162.59	163.66	300,591	-0.60(-0.37%)
Aug 16, 2018	164.15	165.31	163.63	164.26	435,797	+0.84(+0.51%)
Aug 15, 2018	164.40	164.73	162.91	163.42	531,248	-1.72(-1.04%)
Aug 14, 2018	163.49	165.53	162.81	165.15	503,881	+2.67(+1.65%)
Aug 13, 2018	162.34	164.55	162.21	162.47	491,577	-0.50(-0.31%)
Aug 10, 2018	162.07	163.78	161.60	162.97	459,144	-0.04(-0.02%)
Aug 09, 2018	162.88	163.46	160.97	163.01	364,715	+0.45(+0.28%)
Aug 08, 2018	162.08	163.13	161.21	162.56	358,774	-0.16(-0.10%)
Aug 07, 2018	161.51	163.51	160.32	162.72	460,799	+2.53(+1.58%)
Aug 06, 2018	157.13	160.77	156.31	160.18	836,344	+3.15(+2.01%)
Aug 03, 2018	161.60	161.62	154.95	157.03	766,586	-3.27(-2.04%)
Aug 02, 2018	154.38	161.62	153.46	160.30	1,416,740	+6.86(+4.47%)