MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	624.52	635.00	613.92	615.03	552,545	-15.67(-2.48%)
Nov 29, 2021	620.43	634.57	616.78	630.71	385,683	+23.89(+3.94%)
Nov 26, 2021	616.88	625.33	604.74	606.82	233,596	-21.11(-3.36%)
Nov 24, 2021	613.45	632.67	610.94	627.92	422,275	+10.06(+1.63%)
Nov 23, 2021	621.09	624.30	607.80	617.86	351,444	-4.45(-0.72%)
Nov 22, 2021	641.95	642.89	622.22	622.31	388,314	-19.52(-3.04%)
Nov 19, 2021	649.77	652.47	640.16	641.84	283,487	-8.35(-1.28%)
Nov 18, 2021	653.78	651.40	649.92	650.19	174,723	-0.97(-0.15%)
Nov 17, 2021	660.19	662.47	646.98	651.16	258,802	-8.53(-1.29%)
Nov 16, 2021	645.30	664.28	645.30	659.69	298,773	+13.87(+2.15%)
Nov 15, 2021	639.46	649.45	635.86	645.81	169,814	+8.19(+1.28%)
Nov 12, 2021	629.25	637.77	620.95	637.62	328,849	+11.02(+1.76%)
Nov 11, 2021	631.88	632.93	624.58	626.60	144,968	-0.69(-0.11%)
Nov 10, 2021	633.94			627.30	273,513	-9.56(-1.50%)
Nov 09, 2021	638.00	643.86	633.01	636.85	296,203	-0.96(-0.15%)
Nov 08, 2021	639.40	639.66	629.50	637.82	251,600	+0.46(+0.07%)
Nov 05, 2021	649.46	649.71	636.97	637.36	278,027	-8.13(-1.26%)
Nov 04, 2021	630.69	650.92	630.15	645.49	222,420	+15.62(+2.48%)
Nov 03, 2021	638.00	641.98	623.16	629.87	272,502	-8.46(-1.33%)
Nov 02, 2021	640.93	645.53	637.12	638.33	351,618	-2.71(-0.42%)