MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	56.85	56.88	56.24	56.29	537,929	-0.54(-0.96%)
May 28, 2015	56.88	56.93	56.63	56.83	384,954	-0.04(-0.06%)
May 27, 2015	57.33	57.38	56.78	56.87	614,009	-0.46(-0.81%)
May 26, 2015	57.76	57.88	57.05	57.33	349,229	-0.20(-0.35%)
May 22, 2015	57.21	57.53	57.53	57.53	249,786	+0.37(+0.65%)
May 21, 2015	57.14	57.41	56.93	57.16	453,339	-0.11(-0.19%)
May 20, 2015	57.84	57.86	57.21	57.27	582,423	-0.43(-0.74%)
May 19, 2015	57.61	57.71	57.38	57.70	703,743	+0.05(+0.09%)
May 18, 2015	56.57	57.65	56.35	57.64	579,274	+0.96(+1.70%)
May 15, 2015	56.83	56.88	56.55	56.68	460,096	-0.07(-0.13%)
May 14, 2015	56.24	56.77	56.08	56.75	555,343	+0.66(+1.18%)
May 13, 2015	55.47	56.14	55.38	56.09	371,627	+0.59(+1.06%)
May 12, 2015	55.57	56.00	55.01	55.50	622,240	-0.43(-0.76%)
May 11, 2015	56.20	56.29	55.92	55.93	460,760	-0.24(-0.43%)
May 08, 2015	56.13	56.44	56.01	56.17	641,869	+0.45(+0.81%)
May 07, 2015	55.40	56.03	55.27	55.72	584,659	+0.13(+0.23%)
May 06, 2015	56.18	56.49	55.52	55.59	417,817	-0.52(-0.93%)
May 05, 2015	56.27	56.42	55.91	56.12	534,026	-0.34(-0.61%)
May 04, 2015	56.42	56.72	56.19	56.46	521,961	+0.06(+0.11%)
May 01, 2015	55.67	56.43	55.30	56.40	545,613	+1.05(+1.90%)
Apr 30, 2015	55.84	56.62	55.25	55.35	800,286	-1.28(-2.25%)
Apr 29, 2015	56.59	57.00	56.39	56.62	888,197	-0.30(-0.52%)
Apr 28, 2015	57.09	57.11	56.35	56.92	515,765	-0.03(-0.05%)
Apr 27, 2015	56.84	57.20	56.48	56.95	630,535	+0.20(+0.35%)
Apr 24, 2015	56.32	56.78	55.63	56.75	529,125	+0.44(+0.79%)
Apr 23, 2015	55.68	56.51	55.28	56.31	476,364	+0.59(+1.06%)
Apr 22, 2015	55.06	55.75	54.33	55.72	1,016,008	+0.66(+1.20%)
Apr 21, 2015	55.37	55.59	54.99	55.06	825,306	-0.06(-0.12%)
Apr 20, 2015	55.31	55.60	55.08	55.12	509,283	+0.05(+0.08%)
Apr 17, 2015	55.18	55.26	54.82	55.08	948,899	-0.28(-0.51%)
Apr 16, 2015	55.04	55.55	54.76	55.36	316,082	+0.18(+0.33%)
Apr 15, 2015	55.27	55.27	54.89	55.18	1,401,145	-0.06(-0.11%)
Apr 14, 2015	54.69	55.29	54.29	55.24	1,700,482	+0.68(+1.24%)
Apr 13, 2015	54.73	55.14	54.53	54.56	610,956	-0.25(-0.46%)
Apr 10, 2015	54.97	55.18	54.54	54.81	719,889	-0.14(-0.25%)
Apr 09, 2015	55.83	56.07	54.89	54.95	854,379	-0.98(-1.75%)
Apr 08, 2015	55.45	56.09	55.35	55.93	769,655	+0.50(+0.90%)
Apr 07, 2015	56.16	56.19	55.33	55.43	601,590	-0.76(-1.35%)
Apr 06, 2015	55.37	56.40	55.27	56.19	856,953	+0.55(+0.99%)
Apr 02, 2015	55.27	55.64	55.64	55.64	567,154	+0.43(+0.77%)
Apr 01, 2015	55.34	55.64	54.66	55.21	827,786	-0.24(-0.44%)
Mar 31, 2015	55.08	55.55	54.79	55.46	699,845	+0.35(+0.64%)
Mar 30, 2015	54.27	55.44	54.11	55.10	555,324	+1.21(+2.25%)
Mar 27, 2015	53.53	53.99	53.27	53.89	787,432	-0.22(-0.40%)
Mar 26, 2015	53.52	54.28	53.45	54.11	666,771	+0.45(+0.84%)
Mar 25, 2015	54.23	54.44	53.58	53.66	1,140,610	-0.42(-0.77%)
Mar 24, 2015	54.42	54.42	53.95	54.07	580,056	-0.36(-0.66%)
Mar 23, 2015	53.99	54.43	53.53	54.43	581,632	+0.44(+0.82%)
Mar 20, 2015	53.19	54.15	52.92	53.99	1,268,090	+0.97(+1.83%)
Mar 19, 2015	53.08	53.18	52.72	53.02	651,662	-0.07(-0.14%)
Mar 18, 2015	52.75	53.24	52.66	53.09	623,990	+0.26(+0.50%)
Mar 17, 2015	52.29	52.98	52.29	52.83	542,382	+0.46(+0.88%)
Mar 16, 2015	51.56	52.39	51.55	52.37	310,607	+1.05(+2.04%)
Mar 13, 2015	51.70	51.78	50.91	51.32	281,591	-0.40(-0.77%)
Mar 12, 2015	50.73	51.77	50.66	51.72	404,752	+1.22(+2.42%)
Mar 11, 2015	49.66	50.69	49.60	50.50	609,880	+1.00(+2.03%)
Mar 10, 2015	49.85	49.86	49.41	49.50	711,863	-0.85(-1.69%)
Mar 09, 2015	50.16	50.55	49.95	50.35	656,196	+0.19(+0.38%)
Mar 06, 2015	49.98	50.67	49.94	50.16	801,741	+0.05(+0.09%)
Mar 05, 2015	51.24	51.51	49.91	50.11	1,211,436	-1.25(-2.43%)
Mar 04, 2015	51.76	51.85	51.24	51.36	560,929	-0.49(-0.94%)
Mar 03, 2015	52.04	52.05	51.82	51.85	383,378	-0.23(-0.43%)