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%)
Apr 01, 2021	411.87	427.27	410.04	416.67	422,620	+9.01(+2.21%)
Mar 31, 2021	407.25	413.55	405.09	407.65	406,605	+1.72(+0.42%)
Mar 30, 2021	410.50	411.49	402.74	405.93	301,931	-8.61(-2.08%)
Mar 29, 2021	411.61	416.69	406.69	414.55	329,160	+1.46(+0.35%)
Mar 26, 2021	401.06	413.56	400.51	413.09	416,140	+12.47(+3.11%)
Mar 25, 2021	411.25	412.13	397.26	400.62	398,339	-11.65(-2.83%)
Mar 24, 2021	409.29	413.91	406.01	412.27	394,521	+3.18(+0.78%)
Mar 23, 2021	405.80	412.38	402.07	409.09	374,329	+1.36(+0.33%)
Mar 22, 2021	397.95	408.07	397.95	407.73	489,603	+8.75(+2.19%)
Mar 19, 2021	395.56	403.64	395.45	398.98	733,336	+4.61(+1.17%)
Mar 18, 2021	398.18	399.65	392.41	394.37	376,524	-7.34(-1.83%)
Mar 17, 2021	403.38	404.86	395.88	401.71	361,404	-3.31(-0.82%)
Mar 16, 2021	409.36	414.77	401.60	405.03	393,914	-2.89(-0.71%)
Mar 15, 2021	402.88	408.58	397.46	407.92	335,146	+2.94(+0.72%)
Mar 12, 2021	398.18	405.07	392.80	404.98	581,321	+6.29(+1.58%)
Mar 11, 2021	399.93	402.21	392.80	398.69	485,678	+0.23(+0.06%)
Mar 10, 2021	407.37	409.92	398.15	398.45	309,316	-4.57(-1.13%)
Mar 09, 2021	395.72	405.24	393.82	403.02	521,997	+11.56(+2.95%)
Mar 08, 2021	402.51	402.81	391.05	391.46	631,561	-11.75(-2.92%)
Mar 05, 2021	400.44	404.99	388.92	403.22	651,877	+5.56(+1.40%)
Mar 04, 2021	396.10	403.37	391.00	397.66	812,480	-0.70(-0.18%)
Mar 03, 2021	404.86	410.87	398.08	398.36	834,365	-8.84(-2.17%)
Mar 02, 2021	408.35	417.65	399.00	407.20	746,961	-1.19(-0.29%)
Mar 01, 2021	406.50	410.67	401.57	408.38	352,679	+5.36(+1.33%)
Feb 26, 2021	399.44	408.92	398.08	403.02	680,985	+7.99(+2.02%)
Feb 25, 2021	406.21	408.83	389.39	395.03	932,234	-10.63(-2.62%)
Feb 24, 2021	400.45	405.97	394.21	405.66	494,354	+2.02(+0.50%)
Feb 23, 2021	400.45	404.97	393.45	403.64	376,562	+1.51(+0.37%)
Feb 22, 2021	415.74	417.81	400.67	402.13	479,684	-18.83(-4.47%)
Feb 19, 2021	427.24	430.58	420.00	420.96	530,615	-4.45(-1.05%)
Feb 18, 2021	427.80	432.09	424.29	425.42	403,439	-0.96(-0.23%)
Feb 17, 2021	423.62	429.67	422.27	426.38	409,915	-1.55(-0.36%)
Feb 16, 2021	426.25	432.47	423.60	427.93	625,580	+5.97(+1.41%)
Feb 12, 2021	411.55	422.38	411.55	421.96	305,705	+7.68(+1.85%)
Feb 11, 2021	409.59	415.12	404.28	414.29	434,551	+6.99(+1.72%)
Feb 10, 2021	409.67	409.67	397.77	407.30	487,360	+1.64(+0.40%)
Feb 09, 2021	410.88	416.62	402.37	405.66	429,102	-4.62(-1.13%)
Feb 08, 2021	418.78	421.92	407.58	410.28	346,442	-6.87(-1.65%)
Feb 05, 2021	417.48	420.56	415.14	417.15	453,458	-0.37(-0.09%)
Feb 04, 2021	405.80	420.05	405.80	417.52	471,128	+12.93(+3.20%)
Feb 03, 2021	410.91	414.19	403.33	404.59	643,065	-8.02(-1.94%)
Feb 02, 2021	407.66	419.56	406.17	412.61	767,534	+8.62(+2.13%)