MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		433.37	433.37	433.37	177,803	+9.26(+2.18%)
Dec 30, 2020	424.28	425.87	421.25	424.11	177,803	+2.35(+0.56%)
Dec 29, 2020	427.78	427.78	420.79	421.76	176,405	-1.75(-0.41%)
Dec 28, 2020	424.81	429.35	417.77	423.51	310,248	+3.80(+0.90%)
Dec 24, 2020	416.41	421.69	416.41	419.71	79,853	+3.72(+0.89%)
Dec 23, 2020	422.18	425.18	416.00	416.00	234,037	-8.69(-2.05%)
Dec 22, 2020	422.66	425.50	418.73	424.68	222,926	+2.46(+0.58%)
Dec 21, 2020	425.69	429.34	414.74	422.22	338,648	-7.78(-1.81%)
Dec 18, 2020	424.26	430.94	422.39	430.00	795,241	+6.10(+1.44%)
Dec 17, 2020	420.14	425.64	417.63	423.90	431,467	+6.74(+1.61%)
Dec 16, 2020	413.96	417.47	410.06	417.17	362,282	+5.67(+1.38%)
Dec 15, 2020	415.57	419.23	411.40	411.50	376,979	+0.10(+0.02%)
Dec 14, 2020	407.55	418.09	407.55	411.40	345,151	+4.30(+1.06%)
Dec 11, 2020	408.52	409.83	403.45	407.11	234,821	-3.04(-0.74%)
Dec 10, 2020	402.05	410.60	399.30	410.14	352,670	+7.74(+1.92%)
Dec 09, 2020	412.40	414.01	399.56	402.40	441,876	-11.43(-2.76%)
Dec 08, 2020	411.06	417.10	409.43	413.83	351,885	+3.48(+0.85%)
Dec 07, 2020	410.95	415.29	407.62	410.36	453,876	+1.08(+0.26%)
Dec 04, 2020	406.94	415.86	406.94	409.28	680,561	+2.34(+0.57%)
Dec 03, 2020	403.93	409.80	403.12	406.94	290,995	+3.05(+0.75%)
Dec 02, 2020	401.87	406.04	400.33	403.89	318,613	+1.61(+0.40%)
Dec 01, 2020	402.14	404.76	396.84	402.28	486,547	+4.93(+1.24%)
Nov 30, 2020	388.68	399.08	388.68	397.35	693,030	+6.96(+1.78%)
Nov 27, 2020	394.16	396.53	389.02	390.39	234,512	-1.65(-0.42%)
Nov 25, 2020	389.07	392.13	384.62	392.04	317,148	+4.18(+1.08%)
Nov 24, 2020	390.15	391.00	384.02	387.86	457,142	-2.26(-0.58%)
Nov 23, 2020	389.98	396.67	386.98	390.12	234,237	+1.62(+0.42%)
Nov 20, 2020	389.60	397.55	388.12	388.50	261,199	-0.48(-0.12%)
Nov 19, 2020	388.20	389.50	384.24	388.98	304,226	+0.81(+0.21%)
Nov 18, 2020	392.08	395.23	387.97	388.16	415,221	-3.58(-0.91%)
Nov 17, 2020	383.36	392.76	381.93	391.74	490,749	+5.86(+1.52%)
Nov 16, 2020	378.05	386.57	372.64	385.88	480,533	+8.91(+2.36%)
Nov 13, 2020	379.05	380.62	375.03	376.97	433,786	-1.03(-0.27%)
Nov 12, 2020	385.17	386.21	376.22	378.00	461,804	-6.56(-1.71%)
Nov 11, 2020	369.74	389.79	369.73	384.56	590,669	+16.66(+4.53%)
Nov 10, 2020	376.41	379.28	361.76	367.90	772,260	-10.31(-2.72%)
Nov 09, 2020	422.28	423.62	378.21	378.21	1,286,214	-29.73(-7.29%)
Nov 06, 2020	404.98	413.62	394.24	407.93	657,949	+3.31(+0.82%)
Nov 05, 2020	387.40	405.58	387.14	404.62	935,532	+18.90(+4.90%)
Nov 04, 2020	359.45	386.88	359.45	385.72	937,416	+27.85(+7.78%)
Nov 03, 2020	349.23	361.20	347.73	357.88	596,991	+12.22(+3.54%)
Nov 02, 2020	343.93	354.31	340.51	345.65	452,010	+6.79(+2.00%)
Oct 30, 2020	335.32	340.58	333.35	338.86	606,225	+4.21(+1.26%)
Oct 29, 2020	331.20	337.54	325.48	334.65	452,981	+4.66(+1.41%)
Oct 28, 2020	339.01	339.11	328.27	329.99	641,587	-15.71(-4.54%)
Oct 27, 2020	338.63	349.51	337.57	345.70	731,451	+7.11(+2.10%)
Oct 26, 2020	335.13	339.54	334.54	338.59	469,713	-0.96(-0.28%)
Oct 23, 2020	337.10	340.95	336.33	339.55	467,367	+2.83(+0.84%)
Oct 22, 2020	339.38	342.07	335.67	336.72	466,120	-2.30(-0.68%)
Oct 21, 2020	349.14	352.21	338.68	339.02	425,672	-8.29(-2.39%)
Oct 20, 2020	350.39	351.68	346.80	347.32	451,648	-3.97(-1.13%)
Oct 19, 2020	355.69	358.96	350.83	351.29	306,101	-2.85(-0.80%)
Oct 16, 2020	352.20	357.66	351.96	354.14	248,292	+3.87(+1.10%)
Oct 15, 2020	344.19	351.70	342.31	350.27	249,383	+2.50(+0.72%)
Oct 14, 2020	349.57	353.26	345.95	347.77	356,274	-0.90(-0.26%)
Oct 13, 2020	342.20	349.85	341.50	348.67	413,261	+7.10(+2.08%)
Oct 12, 2020	343.63	344.69	339.24	341.57	262,429	+0.30(+0.09%)
Oct 09, 2020	338.31	343.76	336.33	341.27	307,965	+5.74(+1.71%)
Oct 08, 2020	333.18	338.11	331.86	335.53	490,985	+3.48(+1.05%)
Oct 07, 2020	337.23	340.48	331.77	332.05	663,228	-4.95(-1.47%)
Oct 06, 2020	344.33	344.33	334.39	337.00	429,530	-3.28(-0.97%)
Oct 05, 2020	339.85	342.02	337.10	340.29	387,111	+3.05(+0.91%)
Oct 02, 2020	344.52	347.37	336.51	337.23	286,594	-11.02(-3.17%)