MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	172.20	176.37	172.20	175.73	869,120	+3.79(+2.20%)
Feb 27, 2019	169.43	172.17	169.43	171.94	512,672	+2.29(+1.35%)
Feb 26, 2019	169.45	170.84	168.56	169.65	584,286	+0.16(+0.10%)
Feb 25, 2019	169.48	171.41	168.87	169.49	789,861	+0.95(+0.56%)
Feb 22, 2019	166.34	168.67	165.75	168.53	396,398	+2.80(+1.69%)
Feb 21, 2019	166.83	166.83	164.58	165.74	523,324	-1.25(-0.75%)
Feb 20, 2019	165.72	167.03	164.22	166.99	603,222	+1.24(+0.75%)
Feb 19, 2019	165.26	166.60	164.98	165.74	529,484	-0.35(-0.21%)
Feb 15, 2019	166.44	166.51	165.50	166.09	528,168	+0.99(+0.60%)
Feb 14, 2019	164.98	165.91	164.02	165.11	363,722	-0.70(-0.42%)
Feb 13, 2019	166.47	166.69	165.17	165.81	291,070	+0.24(+0.14%)
Feb 12, 2019	163.55	165.80	160.44	165.57	460,214	+2.72(+1.67%)
Feb 11, 2019	163.59	164.54	162.59	162.85	412,253	-0.51(-0.31%)
Feb 08, 2019	162.53	163.37	160.62	163.36	579,002	-0.15(-0.09%)
Feb 07, 2019	161.84	163.85	161.71	163.51	829,597	+0.47(+0.29%)
Feb 06, 2019	165.07	165.41	162.08	163.04	460,791	-2.41(-1.46%)
Feb 05, 2019	164.86	166.10	163.99	165.45	782,558	+1.83(+1.12%)
Feb 04, 2019	163.89	164.46	161.71	163.62	550,564	-0.28(-0.17%)
Feb 01, 2019	162.12	165.47	161.62	163.89	807,228	+2.45(+1.52%)
Jan 31, 2019	153.06	161.69	153.06	161.45	1,258,989	+7.11(+4.61%)
Jan 30, 2019	153.29	155.06	152.63	154.34	706,766	+1.82(+1.19%)
Jan 29, 2019	153.39	154.41	151.73	152.51	456,270	-1.51(-0.98%)
Jan 28, 2019	154.24	155.01	152.66	154.02	602,643	-1.32(-0.85%)
Jan 25, 2019	154.92	155.83	154.08	155.34	508,762	+1.98(+1.29%)
Jan 24, 2019	154.19	155.00	153.25	153.36	599,373	-0.99(-0.64%)
Jan 23, 2019	155.04	155.16	152.58	154.34	511,061	+0.49(+0.32%)
Jan 22, 2019	156.15	157.12	152.75	153.85	782,113	-3.52(-2.24%)
Jan 18, 2019	153.35	157.54	153.25	157.37	1,001,177	+4.97(+3.26%)
Jan 17, 2019	150.80	153.28	150.30	152.40	460,109	+0.46(+0.30%)
Jan 16, 2019	149.91	152.39	149.91	151.95	871,651	+3.02(+2.03%)
Jan 15, 2019	145.52	149.02	145.09	148.92	529,034	+3.18(+2.18%)
Jan 14, 2019	145.58	147.29	145.04	145.75	663,504	-1.06(-0.72%)
Jan 11, 2019	145.10	147.29	144.47	146.81	506,547	+0.84(+0.58%)
Jan 10, 2019	143.53	146.21	142.57	145.96	616,367	+2.02(+1.40%)
Jan 09, 2019	143.13	145.32	143.08	143.94	697,320	+1.39(+0.98%)
Jan 08, 2019	140.63	142.59	139.26	142.55	565,184	+2.90(+2.08%)
Jan 07, 2019	138.56	140.81	138.49	139.65	838,757	+0.64(+0.46%)
Jan 04, 2019	136.06	139.55	135.11	139.00	632,683	+4.99(+3.72%)
Jan 03, 2019	138.39	138.97	133.75	134.02	898,663	-5.31(-3.81%)
Jan 02, 2019	137.19	140.83	137.19	139.33	672,323	-0.47(-0.33%)
Dec 31, 2018	138.91	140.17	138.41	139.79	472,377	+1.92(+1.40%)
Dec 28, 2018	138.77	139.71	137.12	137.87	630,363	+0.12(+0.09%)
Dec 27, 2018	132.59	137.74	131.68	137.74	910,639	+3.55(+2.64%)
Dec 26, 2018	128.61	134.27	127.60	134.20	981,808	+6.11(+4.77%)
Dec 24, 2018	129.21	130.44	127.32	128.09	612,118	-2.09(-1.60%)
Dec 21, 2018	134.00	135.73	129.65	130.18	2,133,026	-3.47(-2.60%)
Dec 20, 2018	134.40	135.56	131.65	133.65	1,054,490	-2.07(-1.52%)
Dec 19, 2018	137.05	139.46	134.16	135.71	1,101,058	-1.06(-0.78%)
Dec 18, 2018	137.62	139.69	136.09	136.78	854,190	+0.04(+0.03%)
Dec 17, 2018	141.97	141.97	136.02	136.74	909,540	-5.92(-4.15%)
Dec 14, 2018	143.56	143.64	141.93	142.65	717,055	-2.25(-1.55%)
Dec 13, 2018	146.16	147.54	144.34	144.90	852,977	-1.01(-0.70%)
Dec 12, 2018	145.93	148.39	145.28	145.92	553,712	+1.79(+1.24%)
Dec 11, 2018	144.63	146.26	143.34	144.12	737,474	+1.75(+1.23%)
Dec 10, 2018	141.47	143.48	139.68	142.38	559,210	+0.39(+0.27%)
Dec 07, 2018	145.07	146.61	140.45	141.99	877,362	-2.44(-1.69%)
Dec 06, 2018	142.99	144.83	140.71	144.43	822,594	-1.90(-1.30%)
Dec 04, 2018	152.96	153.27	145.91	146.32	797,947	-6.90(-4.50%)