MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	155.72	157.27	155.26	155.72	639,720	+0.77(+0.50%)
Jun 28, 2018	153.79	155.50	152.99	154.95	567,594	+1.00(+0.65%)
Jun 27, 2018	156.84	157.25	153.95	153.96	677,045	-2.62(-1.67%)
Jun 26, 2018	158.51	159.03	156.55	156.57	567,206	-2.10(-1.32%)
Jun 25, 2018	161.07	161.35	156.94	158.67	714,116	-1.95(-1.21%)
Jun 22, 2018	161.47	161.47	159.79	160.62	1,045,931	-0.12(-0.08%)
Jun 21, 2018	162.21	162.51	159.65	160.74	864,600	-0.90(-0.55%)
Jun 20, 2018	162.51	163.47	161.52	161.64	493,975	-0.05(-0.03%)
Jun 19, 2018	160.52	161.72	159.60	161.68	456,094	+0.17(+0.11%)
Jun 18, 2018	161.83	161.83	160.16	161.51	623,701	-1.10(-0.68%)
Jun 15, 2018		162.77	162.24	162.62	763,290	+0.38(+0.23%)
Jun 14, 2018	162.79	163.92	161.08	162.24	640,988	+0.14(+0.09%)
Jun 13, 2018	160.35	163.48	159.69	162.10	838,147	+2.32(+1.45%)
Jun 12, 2018	157.11	159.86	157.11	159.78	546,784	+3.06(+1.95%)
Jun 11, 2018	156.47	157.42	156.47	156.72	317,792	+0.19(+0.12%)
Jun 08, 2018	155.57	156.85	155.02	156.53	428,888	+1.01(+0.65%)
Jun 07, 2018	156.28	157.28	155.09	155.53	561,222	-0.22(-0.14%)
Jun 06, 2018		156.22		155.74	511,930	+1.64(+1.06%)
Jun 05, 2018	154.00	155.43	153.50	154.11	597,055	+0.22(+0.14%)
Jun 04, 2018	154.65	154.66	153.08	153.89	408,004	+0.08(+0.05%)
Jun 01, 2018	153.04	154.75	152.60	153.81	745,752	+0.78(+0.51%)
May 31, 2018	152.53	154.48	151.85	153.03	997,723	+0.55(+0.36%)
May 30, 2018	150.39	152.76	149.82	152.49	454,690	+2.93(+1.96%)
May 29, 2018	150.36	150.55	148.09	149.56	986,617	-0.43(-0.29%)
May 25, 2018		149.99	149.99	149.99	0	+0.20(+0.13%)
May 24, 2018	148.83	150.00	148.03	149.79	459,804	+0.72(+0.49%)
May 23, 2018	146.82	149.07	146.74	149.07	459,567	+1.72(+1.17%)
May 22, 2018	148.98	149.37	147.32	147.35	507,610	-1.37(-0.92%)
May 21, 2018	147.62	149.04	147.62	148.72	536,883	+1.69(+1.15%)
May 18, 2018	147.53	148.19	146.55	147.04	896,206	-0.53(-0.36%)
May 17, 2018	148.94	148.94	146.86	147.56	436,102	-1.11(-0.75%)
May 16, 2018	148.94	150.02	148.32	148.67	427,020	-0.37(-0.25%)
May 15, 2018	149.59	150.79	148.41	149.04	621,558	-1.72(-1.14%)
May 14, 2018	151.19	152.40	149.52	150.76	920,058	-0.40(-0.27%)
May 11, 2018	150.25	151.61	149.94	151.16	752,237	+1.05(+0.70%)
May 10, 2018	147.87	150.21	146.50	150.11	554,599	+3.02(+2.06%)
May 09, 2018	146.16	147.51	145.66	147.09	464,494	+1.24(+0.85%)
May 08, 2018	144.30	146.16	144.16	145.85	741,917	+0.37(+0.25%)
May 07, 2018	143.49	146.30	142.41	145.48	646,265	+2.62(+1.83%)
May 04, 2018	139.17	143.33	138.44	142.86	637,135	+2.75(+1.96%)
May 03, 2018	137.11	140.37	135.25	140.11	1,404,360	-1.16(-0.82%)
May 02, 2018	141.16	143.11	140.94	141.28	1,165,351	-0.21(-0.15%)
May 01, 2018	140.51	142.11	140.21	141.48	599,929	+0.78(+0.55%)
Apr 30, 2018	141.30	143.76	140.60	140.70	931,106	-0.35(-0.25%)
Apr 27, 2018	140.43	141.54	139.54	141.05	587,319	+0.56(+0.40%)
Apr 26, 2018	140.79	141.10	138.53	140.49	521,275	+0.37(+0.26%)
Apr 25, 2018	138.82	140.26	137.53	140.12	764,379	+1.43(+1.03%)
Apr 24, 2018	141.31	142.19	138.19	138.69	567,949	-2.17(-1.54%)
Apr 23, 2018	140.93	141.45	140.25	140.86	558,149	+0.38(+0.27%)
Apr 20, 2018	140.98	141.40	139.57	140.48	574,220	-0.38(-0.27%)
Apr 19, 2018	141.03	141.64	140.66	140.86	536,188	-0.40(-0.29%)
Apr 18, 2018	141.35	142.03	140.52	141.26	650,057	+0.29(+0.21%)
Apr 17, 2018	141.12	141.71	140.70	140.97	501,331	+0.88(+0.63%)
Apr 16, 2018	139.93	141.10	139.43	140.09	947,823	+1.47(+1.06%)
Apr 13, 2018	141.26	141.51	137.88	138.62	1,008,281	-1.59(-1.13%)
Apr 12, 2018	140.16	141.47	139.82	140.20	990,576	+0.99(+0.71%)
Apr 11, 2018	138.94	140.34	138.37	139.22	1,145,254	-0.75(-0.54%)
Apr 10, 2018	139.60	140.34	137.82	139.97	929,398	+2.27(+1.65%)
Apr 09, 2018	136.27	139.73	136.18	137.70	1,289,852	+2.42(+1.79%)
Apr 06, 2018	136.29	138.19	134.34	135.27	1,153,871	-2.31(-1.68%)
Apr 05, 2018	138.73	138.94	137.37	137.58	984,165	-0.18(-0.13%)
Apr 04, 2018	135.46	139.13	135.28	137.76	2,645,457	+0.93(+0.68%)
Apr 03, 2018	137.41	137.90	134.13	136.83	23,800,118	-0.22(-0.16%)