MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	247.03	248.94	245.99	248.51	234,688	+1.21(+0.49%)
Dec 30, 2019	250.34	251.30	246.35	247.30	205,511	-2.95(-1.18%)
Dec 27, 2019	251.13	251.49	249.14	250.25	194,067	-0.47(-0.19%)
Dec 26, 2019	250.75	253.01	249.93	250.73	196,709	+0.12(+0.05%)
Dec 24, 2019	248.86	251.40	247.90	250.61	89,241	+1.58(+0.63%)
Dec 23, 2019	251.92	256.31	248.54	249.03	352,988	-0.51(-0.20%)
Dec 20, 2019	251.23	252.18	247.59	249.54	988,932	-0.51(-0.20%)
Dec 19, 2019	247.36	250.54	247.36	250.05	713,812	+2.19(+0.89%)
Dec 18, 2019	250.11	251.20	247.42	247.86	538,411	-0.95(-0.38%)
Dec 17, 2019	253.08	253.08	248.77	248.81	757,054	-2.60(-1.03%)
Dec 16, 2019	252.58	254.51	251.11	251.41	403,868	+1.06(+0.42%)
Dec 13, 2019	249.25	251.25	246.96	250.35	372,654	+0.22(+0.09%)
Dec 12, 2019	251.15	252.20	248.41	250.13	339,999	-0.90(-0.36%)
Dec 11, 2019	252.71	252.71	250.40	251.02	276,945	-0.68(-0.27%)
Dec 10, 2019	254.25	254.25	250.75	251.71	403,593	-1.95(-0.77%)
Dec 09, 2019	256.26	257.01	253.50	253.66	401,357	-2.68(-1.05%)
Dec 06, 2019	253.18	257.49	252.10	256.35	522,672	+5.68(+2.27%)
Dec 05, 2019	249.81	251.31	248.35	250.67	270,060	+1.34(+0.54%)
Dec 04, 2019	245.96	250.08	245.37	249.33	411,621	+4.51(+1.84%)
Dec 03, 2019	243.00	245.96	242.12	244.82	476,438	-2.14(-0.87%)