MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	168.21	169.91	167.18	167.56	474,330	-1.15(-0.68%)
Sep 27, 2018	169.04	170.43	168.62	168.71	246,800	-0.13(-0.08%)
Sep 26, 2018	169.30	170.46	167.52	168.85	385,095	-0.12(-0.07%)
Sep 25, 2018	168.30	170.07	168.03	168.97	561,999	+0.81(+0.48%)
Sep 24, 2018	165.57	169.04	165.31	168.16	466,605	+1.65(+0.99%)
Sep 21, 2018	167.52	168.56	165.95	166.50	964,647	-0.03(-0.02%)
Sep 20, 2018	165.56	166.88	163.20	166.53	916,101	+1.69(+1.03%)
Sep 19, 2018	168.33	168.98	164.47	164.84	664,139	-3.48(-2.07%)
Sep 18, 2018	167.77	169.53	167.69	168.33	416,676	+0.26(+0.16%)
Sep 17, 2018	172.49	173.79	167.87	168.06	500,974	-4.00(-2.33%)
Sep 14, 2018	171.03	173.11	170.77	172.07	556,279	+1.55(+0.91%)
Sep 13, 2018	167.22	170.57	166.73	170.52	727,746	+3.79(+2.27%)
Sep 12, 2018	167.59	167.59	165.81	166.73	358,814	-0.88(-0.52%)
Sep 11, 2018	167.69	168.15	166.32	167.61	566,668	-0.61(-0.36%)
Sep 10, 2018	169.88	169.88	168.08	168.22	358,805	-1.01(-0.60%)
Sep 07, 2018	169.06	170.61	168.83	169.23	498,681	-0.06(-0.03%)
Sep 06, 2018	168.34	169.81	167.94	169.29	504,501	+0.68(+0.40%)
Sep 05, 2018	172.84	173.99	167.95	168.61	717,336	-3.50(-2.04%)
Sep 04, 2018	172.16	173.27	170.22	172.11	569,472	+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	167.79	341,029	-0.40(-0.24%)
Aug 29, 2018	167.59	169.44	167.59	168.19	418,376	+0.86(+0.51%)
Aug 28, 2018	165.45	167.80	165.21	167.33	472,734	+2.10(+1.27%)
Aug 27, 2018	165.29	165.97	164.74	165.23	359,248	+0.87(+0.53%)
Aug 24, 2018	164.27	164.95	163.80	164.36	398,521	+0.88(+0.54%)
Aug 23, 2018	163.98	164.80	162.80	163.48	571,002	-0.05(-0.03%)
Aug 22, 2018	163.29	164.49	162.74	163.53	388,155	-0.38(-0.23%)
Aug 21, 2018	164.40	165.81	163.81	163.91	364,796	-0.59(-0.36%)
Aug 20, 2018	164.10	165.36	163.30	164.50	240,723	+0.84(+0.51%)
Aug 17, 2018	164.12	164.14	162.60	163.66	300,585	-0.60(-0.37%)
Aug 16, 2018	164.15	165.31	163.63	164.27	435,788	+0.84(+0.51%)
Aug 15, 2018	164.40	164.73	162.92	163.43	531,238	-1.72(-1.04%)
Aug 14, 2018	163.49	165.53	162.81	165.15	503,871	+2.67(+1.65%)
Aug 13, 2018	162.34	164.56	162.21	162.47	491,568	-0.50(-0.31%)
Aug 10, 2018	162.07	163.78	161.61	162.97	459,135	-0.04(-0.02%)
Aug 09, 2018	162.88	163.46	160.97	163.01	364,708	+0.45(+0.28%)
Aug 08, 2018	162.08	163.13	161.21	162.56	358,767	-0.16(-0.10%)
Aug 07, 2018	161.51	163.51	160.33	162.72	460,790	+2.53(+1.58%)
Aug 06, 2018	157.14	160.77	156.31	160.19	836,328	+3.15(+2.01%)
Aug 03, 2018	161.61	161.63	154.95	157.03	766,571	-3.27(-2.04%)
Aug 02, 2018	154.38	161.63	153.47	160.30	1,416,713	+6.86(+4.47%)
Aug 01, 2018	156.50	158.93	153.26	153.44	1,085,432	-3.00(-1.92%)
Jul 31, 2018	158.03	158.46	154.26	156.44	736,367	-1.23(-0.78%)
Jul 30, 2018	161.67	163.10	157.39	157.67	501,649	-3.83(-2.37%)
Jul 27, 2018	163.78	163.78	160.97	161.50	397,945	-2.07(-1.27%)
Jul 26, 2018	165.96	166.50	163.11	163.58	515,659	-2.33(-1.41%)
Jul 25, 2018	162.85	165.99	162.85	165.91	562,332	+3.45(+2.13%)
Jul 24, 2018	163.23	164.86	161.50	162.46	905,850	-0.67(-0.41%)
Jul 23, 2018	161.12	163.16	160.61	163.12	467,508	+2.17(+1.35%)
Jul 20, 2018	160.52	161.96	160.50	160.95	452,520	+0.27(+0.17%)
Jul 19, 2018	160.68	161.16	159.65	160.68	329,730	-0.79(-0.49%)
Jul 18, 2018	160.93	162.15	160.50	161.47	396,272	+0.74(+0.46%)
Jul 17, 2018	160.22	161.68	159.90	160.72	321,061	+0.15(+0.09%)
Jul 16, 2018	159.61	161.35	159.00	160.57	371,516	+0.94(+0.59%)
Jul 13, 2018	159.18	159.80	157.74	159.63	392,094	+0.30(+0.19%)
Jul 12, 2018	160.22	160.38	158.94	159.33	533,736	-0.02(-0.01%)
Jul 11, 2018	158.13	159.72	158.13	159.35	469,971	+0.52(+0.33%)
Jul 10, 2018	159.04	160.27	158.23	158.83	375,024	+0.08(+0.05%)
Jul 09, 2018	157.59	159.41	157.59	158.75	525,006	+1.91(+1.22%)
Jul 06, 2018	155.07	157.35	155.07	156.84	488,242	+1.60(+1.03%)
Jul 05, 2018	156.25	157.34	154.59	155.24	425,682	-0.77(-0.49%)
Jul 03, 2018		156.01	156.01	156.01	0	-1.33(-0.84%)