MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	212.18	214.72	211.79	214.41	845,281	+1.52(+0.71%)
Apr 29, 2019	214.58	215.62	212.57	212.89	524,997	-2.13(-0.99%)
Apr 26, 2019	213.06	215.07	211.42	215.02	409,327	+2.61(+1.23%)
Apr 25, 2019	213.65	214.07	210.35	212.41	955,113	-1.42(-0.66%)
Apr 24, 2019	214.36	215.82	213.69	213.83	537,107	-1.20(-0.56%)
Apr 23, 2019	212.10	215.13	211.34	215.03	582,025	+3.33(+1.57%)
Apr 22, 2019	209.78	212.36	209.28	211.70	226,442	+1.12(+0.53%)
Apr 18, 2019	207.95	210.67	206.92	210.57	549,869	+2.24(+1.07%)
Apr 17, 2019	209.89	209.89	207.67	208.34	728,150	-0.32(-0.16%)
Apr 16, 2019	208.85	209.56	207.22	208.66	734,217	+0.33(+0.16%)
Apr 15, 2019	207.49	208.78	207.03	208.33	501,453	+0.95(+0.46%)
Apr 12, 2019	207.82	207.87	206.20	207.38	684,104	+1.61(+0.78%)
Apr 11, 2019	204.32	206.46	204.29	205.77	722,937	+1.61(+0.79%)
Apr 10, 2019	202.92	205.06	201.83	204.16	654,972	+2.59(+1.28%)
Apr 09, 2019	200.05	201.63	199.59	201.57	546,738	+0.85(+0.42%)
Apr 08, 2019	196.96	200.83	196.88	200.73	638,858	+3.81(+1.94%)
Apr 05, 2019	196.27	197.24	195.08	196.91	557,858	+0.68(+0.34%)
Apr 04, 2019	197.14	197.18	194.68	196.24	486,780	-0.06(-0.03%)
Apr 03, 2019	196.14	196.46	194.76	196.29	539,865	+1.38(+0.71%)
Apr 02, 2019	192.39	195.22	191.89	194.91	903,831	+2.86(+1.49%)