MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	246.23	248.14	245.19	247.71	235,452	+1.21(+0.49%)
Dec 30, 2019	249.53	250.49	245.55	246.50	206,180	-2.94(-1.18%)
Dec 27, 2019	250.31	250.67	248.33	249.44	194,699	-0.47(-0.19%)
Dec 26, 2019	249.93	252.19	249.12	249.91	197,349	+0.12(+0.05%)
Dec 24, 2019	248.05	250.59	247.09	249.80	89,532	+1.57(+0.63%)
Dec 23, 2019	251.10	255.48	247.73	248.22	354,137	-0.51(-0.20%)
Dec 20, 2019	250.41	251.36	246.78	248.73	992,152	-0.51(-0.20%)
Dec 19, 2019	246.55	249.73	246.55	249.24	716,137	+2.19(+0.89%)
Dec 18, 2019	249.30	250.38	246.62	247.05	540,164	-0.95(-0.38%)
Dec 17, 2019	252.26	252.26	247.97	248.00	759,519	-2.59(-1.03%)
Dec 16, 2019	251.76	253.68	250.30	250.59	405,183	+1.05(+0.42%)
Dec 13, 2019	248.44	250.44	246.16	249.54	373,868	+0.22(+0.09%)
Dec 12, 2019	250.33	251.38	247.60	249.32	341,106	-0.89(-0.36%)
Dec 11, 2019	251.89	251.89	249.59	250.21	277,847	-0.68(-0.27%)
Dec 10, 2019	253.42	253.42	249.94	250.89	404,907	-1.95(-0.77%)
Dec 09, 2019	255.43	256.18	252.68	252.84	402,664	-2.68(-1.05%)
Dec 06, 2019	252.36	256.66	251.28	255.51	524,374	+5.66(+2.27%)
Dec 05, 2019	249.00	250.50	247.54	249.85	270,940	+1.33(+0.54%)
Dec 04, 2019	245.16	249.27	244.58	248.52	412,962	+4.49(+1.84%)
Dec 03, 2019	242.21	245.16	241.34	244.03	477,989	-2.13(-0.87%)