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%)
Dec 02, 2019	250.59	252.92	245.94	246.96	738,488	-2.52(-1.01%)
Nov 29, 2019	248.11	250.99	247.18	249.48	296,918	+0.97(+0.39%)
Nov 27, 2019	251.26	251.28	242.82	248.51	670,716	-1.53(-0.61%)
Nov 26, 2019	254.32	255.66	249.34	250.04	913,291	-4.08(-1.61%)
Nov 25, 2019	249.00	254.66	249.00	254.12	684,995	+5.81(+2.34%)
Nov 22, 2019	246.87	249.02	245.73	248.31	404,341	+2.26(+0.92%)
Nov 21, 2019	248.01	249.61	244.30	246.05	413,462	-0.72(-0.29%)
Nov 20, 2019	247.44	251.57	244.29	246.77	1,042,577	-1.09(-0.44%)
Nov 19, 2019	244.56	248.69	244.45	247.86	639,580	+4.33(+1.78%)
Nov 18, 2019	240.06	243.53	239.66	243.53	501,539	+2.89(+1.20%)
Nov 15, 2019	240.65	241.61	238.09	240.64	583,967	+0.00(+0.00%)
Nov 14, 2019	238.20	240.71	235.67	240.64	548,185	+1.41(+0.59%)
Nov 13, 2019	235.48	240.41	235.31	239.22	302,264	+2.91(+1.23%)
Nov 12, 2019	235.18	237.92	234.50	236.31	447,734	+1.13(+0.48%)
Nov 11, 2019	232.96	237.03	230.44	235.18	221,387	+0.00(+0.00%)
Nov 08, 2019	236.65	237.25	234.07	235.18	385,341	-1.61(-0.68%)
Nov 07, 2019	232.86	237.76	232.42	236.79	526,398	+5.18(+2.24%)
Nov 06, 2019	229.72	231.69	228.96	231.61	371,333	+2.70(+1.18%)
Nov 05, 2019	235.95	236.84	226.92	228.91	612,939	-7.03(-2.98%)
Nov 04, 2019	237.95	239.26	233.81	235.94	474,797	-0.12(-0.05%)
Nov 01, 2019	227.34	236.14	227.34	236.06	555,458	+10.90(+4.84%)
Oct 31, 2019	224.55	227.84	222.06	225.16	796,389	+5.20(+2.36%)
Oct 30, 2019	217.90	219.96	214.85	219.96	512,890	+1.03(+0.47%)
Oct 29, 2019	215.47	221.32	215.47	218.93	501,590	+2.92(+1.35%)
Oct 28, 2019	215.41	217.38	213.79	216.01	361,267	+2.72(+1.27%)
Oct 25, 2019	212.97	215.26	212.41	213.30	241,893	-0.37(-0.17%)
Oct 24, 2019	210.40	215.13	210.09	213.66	344,174	+4.08(+1.95%)
Oct 23, 2019	207.50	209.96	205.53	209.58	932,874	+1.87(+0.90%)
Oct 22, 2019	217.09	217.80	206.85	207.71	528,835	-9.38(-4.32%)
Oct 21, 2019	216.75	217.30	213.58	217.09	317,036	+1.68(+0.78%)
Oct 18, 2019	218.93	218.97	213.84	215.41	291,272	-4.44(-2.02%)
Oct 17, 2019	217.61	220.10	217.01	219.85	261,729	+2.93(+1.35%)
Oct 16, 2019	217.85	218.57	212.52	216.92	348,514	-1.06(-0.48%)
Oct 15, 2019	217.42	219.97	216.68	217.98	298,242	+1.89(+0.88%)
Oct 14, 2019	216.26	218.59	215.57	216.09	273,360	-0.21(-0.10%)
Oct 11, 2019	219.50	219.50	215.98	216.30	383,675	+2.57(+1.20%)
Oct 10, 2019	209.97	214.98	208.86	213.73	432,484	+3.05(+1.45%)
Oct 09, 2019	209.24	212.37	208.57	210.68	282,989	+4.76(+2.31%)
Oct 08, 2019	209.78	210.27	204.47	205.91	417,597	-6.03(-2.84%)
Oct 07, 2019	210.88	213.54	210.73	211.94	320,428	-0.21(-0.10%)
Oct 04, 2019	210.18	212.62	208.82	212.15	369,819	+3.04(+1.45%)
Oct 03, 2019	204.04	209.92	201.91	209.11	714,915	+4.94(+2.42%)
Oct 02, 2019	205.74	206.20	202.78	204.18	634,116	-3.39(-1.63%)