MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	461.06	468.41	457.20	463.98	730,315	+7.14(+1.56%)
Jun 29, 2023	459.31	465.38	455.21	456.84	727,157	-1.24(-0.27%)
Jun 28, 2023	461.04	461.04	451.77	458.08	665,187	-1.74(-0.38%)
Jun 27, 2023	460.94	464.41	458.95	459.82	461,506	+1.81(+0.39%)
Jun 26, 2023	458.58	461.15	456.32	458.01	409,796	-1.88(-0.41%)
Jun 23, 2023	457.42	466.64	454.81	459.89	748,214	-2.03(-0.44%)
Jun 22, 2023	466.47	466.47	458.48	461.92	352,990	-7.37(-1.57%)
Jun 21, 2023	462.47	472.86	459.94	469.28	444,014	+0.86(+0.18%)
Jun 20, 2023	470.72	472.78	463.15	468.42	565,503	-3.91(-0.83%)
Jun 16, 2023	486.09	486.88	472.00	472.33	635,639	-9.71(-2.01%)
Jun 15, 2023	476.10	484.16	473.38	482.04	462,792	+1.34(+0.28%)
Jun 14, 2023	475.06	483.37	467.91	480.70	742,325	+6.14(+1.29%)
Jun 13, 2023	471.79	477.01	466.32	474.56	1,389,478	+5.75(+1.23%)
Jun 12, 2023	472.06	472.06	465.40	468.82	1,056,702	+0.33(+0.07%)
Jun 09, 2023	476.81	476.81	467.85	468.49	398,133	-6.94(-1.46%)
Jun 08, 2023	468.97	476.27	466.58	475.43	323,173	+8.29(+1.77%)
Jun 07, 2023	474.02	478.36	466.04	467.14	470,645	-4.70(-1.00%)
Jun 06, 2023	472.76	475.72	468.01	471.84	406,329	-3.53(-0.74%)
Jun 05, 2023	472.44	478.09	472.15	475.37	379,586	+2.03(+0.43%)
Jun 02, 2023	467.19	474.21	465.97	473.34	428,424	+11.66(+2.52%)
Jun 01, 2023	465.84	466.66	453.00	461.69	419,482	-3.52(-0.76%)
May 31, 2023	463.67	466.35	460.33	465.21	731,698	-0.87(-0.19%)
May 30, 2023	475.28	481.00	464.29	466.08	423,008	-4.37(-0.93%)
May 26, 2023	465.12	473.16	463.20	470.45	397,715	+9.21(+2.00%)
May 25, 2023	455.57	464.07	454.80	461.23	497,577	+9.22(+2.04%)
May 24, 2023	450.71	455.69	446.44	452.02	542,599	-2.88(-0.63%)
May 23, 2023	462.43	466.47	451.96	454.90	620,669	-12.18(-2.61%)
May 22, 2023	463.99	470.10	463.97	467.08	277,130	+2.55(+0.55%)
May 19, 2023	468.31	469.91	462.58	464.52	349,442	-2.38(-0.51%)
May 18, 2023	456.48	468.99	452.48	466.91	471,774	+10.86(+2.38%)
May 17, 2023	456.43	458.07	452.61	456.05	394,005	+4.24(+0.94%)
May 16, 2023	455.34	456.80	450.00	451.81	475,728	-6.50(-1.42%)
May 15, 2023	463.33	464.52	457.05	458.32	447,607	-6.00(-1.29%)
May 12, 2023	466.90	469.58	458.39	464.32	448,449	-0.76(-0.16%)
May 11, 2023	468.00	470.31	461.87	465.08	342,583	-4.24(-0.90%)
May 10, 2023	472.21	476.09	464.15	469.32	567,672	+3.16(+0.68%)
May 09, 2023	462.14	469.53	462.14	466.17	358,846	-0.01(-0.00%)
May 08, 2023	468.09	472.21	464.87	466.18	467,690	-0.76(-0.16%)
May 05, 2023	461.02	467.59	458.25	466.94	429,782	+11.93(+2.62%)
May 04, 2023	457.61	461.29	454.62	455.01	459,691	-4.16(-0.91%)
May 03, 2023	461.70	469.83	458.58	459.17	499,815	-2.68(-0.58%)
May 02, 2023	472.70	473.43	459.49	461.85	668,694	-14.33(-3.01%)
May 01, 2023	475.99	482.37	473.33	476.18	657,756	+0.57(+0.12%)
Apr 28, 2023	456.07	479.21	456.07	475.61	1,123,558	+17.90(+3.91%)
Apr 27, 2023	459.88	462.52	452.61	457.71	1,228,039	+5.98(+1.32%)
Apr 26, 2023	456.73	460.99	448.55	451.72	1,624,071	-12.75(-2.74%)
Apr 25, 2023	528.19	531.39	464.32	464.47	1,554,625	-72.42(-13.49%)
Apr 24, 2023	537.97	540.62	533.56	536.89	394,555	+0.01(+0.00%)
Apr 21, 2023	539.78	540.36	535.37	536.88	378,967	-1.95(-0.36%)
Apr 20, 2023	532.71	542.84	531.36	538.83	211,222	+1.09(+0.20%)
Apr 19, 2023	534.79	539.44	531.90	537.75	233,447	+1.00(+0.19%)
Apr 18, 2023	534.44	540.62	529.99	536.74	412,401	+6.79(+1.28%)
Apr 17, 2023	529.57	537.24	526.79	529.95	483,819	-2.43(-0.46%)
Apr 14, 2023	533.45	545.20	530.68	532.37	546,158	-2.54(-0.48%)
Apr 13, 2023	526.59	535.45	522.61	534.92	305,865	+11.61(+2.22%)
Apr 12, 2023	528.18	531.38	522.23	523.30	381,225	+1.14(+0.22%)
Apr 11, 2023	522.82	527.78	518.14	522.16	397,247	+1.21(+0.23%)
Apr 10, 2023	520.83	521.55	505.31	520.95	450,363	-5.14(-0.98%)
Apr 06, 2023	526.64	529.77	524.81	526.08	338,296	-4.65(-0.88%)
Apr 05, 2023	538.71	543.18	528.67	530.74	323,227	-11.84(-2.18%)
Apr 04, 2023	552.28	555.08	541.69	542.58	463,536	-6.89(-1.25%)