MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	620.87	623.49	615.77	617.04	282,808	-3.74(-0.60%)
Aug 30, 2021	613.56	625.73	613.56	620.78	293,482	+8.60(+1.40%)
Aug 27, 2021	608.65	615.05	607.50	612.19	168,190	+5.52(+0.91%)
Aug 26, 2021	612.63	612.63	605.07	606.66	157,734	-3.89(-0.64%)
Aug 25, 2021	602.98	612.74	602.52	610.55	259,011	+9.28(+1.54%)
Aug 24, 2021	605.88	608.20	601.09	601.28	249,878	-2.74(-0.45%)
Aug 23, 2021	601.80	610.04	601.80	604.02	170,225	+2.27(+0.38%)
Aug 20, 2021	595.37	601.96	591.19	601.75	250,310	+8.62(+1.45%)
Aug 19, 2021	585.99	596.94	577.86	593.14	488,014	-0.20(-0.03%)
Aug 18, 2021	612.10	612.96	592.54	593.34	322,423	-18.74(-3.06%)
Aug 17, 2021	609.66	612.40	603.29	612.08	232,220	-0.71(-0.12%)
Aug 16, 2021	610.92	614.49	603.11	612.79	397,727	+0.18(+0.03%)
Aug 13, 2021	607.89	613.54	602.68	612.60	265,135	+4.73(+0.78%)
Aug 12, 2021	604.13	609.09	601.16	607.88	250,664	+1.23(+0.20%)
Aug 11, 2021	609.82	613.37	603.43	606.65	268,305	-0.14(-0.02%)
Aug 10, 2021	609.62	616.53	606.05	606.79	339,718	-2.52(-0.41%)
Aug 09, 2021	610.78	614.81	604.20	609.31	335,079	-1.18(-0.19%)
Aug 06, 2021	610.65	614.89	597.93	610.50	256,418	+1.48(+0.24%)
Aug 05, 2021	608.97	616.98	599.43	609.02	279,375	+3.07(+0.51%)
Aug 04, 2021	602.61	609.20	602.61	605.96	309,966	+5.00(+0.83%)
Aug 03, 2021	592.73	603.14	583.83	600.96	331,175	+7.91(+1.33%)