MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	474.54	480.03	468.87	472.30	390,221	-8.81(-1.83%)
Apr 29, 2021	473.61	481.43	470.21	481.11	295,515	+10.50(+2.23%)
Apr 28, 2021	475.44	475.44	466.50	470.61	296,663	-3.48(-0.73%)
Apr 27, 2021	473.93	476.38	463.73	474.09	421,266	+0.59(+0.13%)
Apr 26, 2021	472.32	476.60	470.02	473.50	488,365	+0.49(+0.10%)
Apr 23, 2021	459.56	474.82	458.96	473.01	447,304	+14.34(+3.13%)
Apr 22, 2021	456.21	461.54	453.38	458.67	334,259	+1.10(+0.24%)
Apr 21, 2021	458.14	461.93	454.86	457.57	240,448	+2.52(+0.55%)
Apr 20, 2021	453.47	457.78	449.98	455.05	228,566	-0.23(-0.05%)
Apr 19, 2021	456.30	460.68	451.70	455.28	273,592	-5.10(-1.11%)
Apr 16, 2021	459.82	461.30	452.76	460.39	321,721	+3.76(+0.82%)
Apr 15, 2021	447.24	457.62	447.24	456.63	337,670	+11.90(+2.68%)
Apr 14, 2021	448.26	454.70	444.39	444.73	418,892	-2.52(-0.56%)
Apr 13, 2021	440.60	449.18	438.22	447.24	328,555	+6.67(+1.51%)
Apr 12, 2021	433.44	442.19	430.21	440.57	326,919	+4.51(+1.03%)
Apr 09, 2021	432.07	436.15	428.13	436.06	241,394	+3.12(+0.72%)
Apr 08, 2021	430.56	438.48	427.79	432.94	317,377	+7.62(+1.79%)
Apr 07, 2021	425.37	429.06	421.24	425.32	195,476	-2.58(-0.60%)
Apr 06, 2021	428.84	430.22	423.30	427.89	238,986	-0.50(-0.12%)
Apr 05, 2021	419.43	430.81	417.07	428.39	531,166	+11.73(+2.81%)