MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	619.09	621.70	614.01	615.27	283,620	-3.73(-0.60%)
Aug 30, 2021	611.80	623.94	611.80	619.01	294,324	+8.57(+1.40%)
Aug 27, 2021	606.91	613.29	605.77	610.43	168,672	+5.51(+0.91%)
Aug 26, 2021	610.88	610.88	603.34	604.93	158,186	-3.88(-0.64%)
Aug 25, 2021	601.25	610.99	600.80	608.81	259,754	+9.25(+1.54%)
Aug 24, 2021	604.15	606.46	599.37	599.56	250,595	-2.74(-0.45%)
Aug 23, 2021	600.08	608.29	600.08	602.29	170,713	+2.26(+0.38%)
Aug 20, 2021	593.66	600.24	589.50	600.03	251,028	+8.59(+1.45%)
Aug 19, 2021	584.32	595.23	576.20	591.44	489,414	-0.20(-0.03%)
Aug 18, 2021	610.35	611.20	590.85	591.64	323,348	-18.68(-3.06%)
Aug 17, 2021	607.91	610.65	601.57	610.33	232,886	-0.71(-0.12%)
Aug 16, 2021	609.17	612.73	601.38	611.04	398,868	+0.18(+0.03%)
Aug 13, 2021	606.15	611.78	600.95	610.85	265,895	+4.71(+0.78%)
Aug 12, 2021	602.40	607.35	599.44	606.14	251,383	+1.22(+0.20%)
Aug 11, 2021	608.07	611.62	601.71	604.92	269,075	-0.14(-0.02%)
Aug 10, 2021	607.88	614.76	604.32	605.05	340,693	-2.52(-0.41%)
Aug 09, 2021	609.03	613.05	602.47	607.57	336,041	-1.18(-0.19%)
Aug 06, 2021	608.91	613.14	596.22	608.75	257,153	+1.47(+0.24%)
Aug 05, 2021	607.23	615.21	597.72	607.28	280,177	+3.06(+0.51%)
Aug 04, 2021	600.88	607.46	600.88	604.22	310,856	+4.99(+0.83%)
Aug 03, 2021	591.04	601.41	582.16	599.24	332,125	+7.89(+1.33%)
Aug 02, 2021	580.89	594.99	580.89	591.35	323,355	+14.48(+2.51%)
Jul 30, 2021	573.39	582.41	572.88	576.87	288,294	+1.16(+0.20%)
Jul 29, 2021	573.03	578.39	570.38	575.71	269,300	+2.83(+0.49%)
Jul 28, 2021	570.04	574.83	567.49	572.88	269,666	+7.39(+1.31%)
Jul 27, 2021	568.19	577.36	557.82	565.49	337,881	+8.04(+1.44%)
Jul 26, 2021	555.81	562.12	548.12	557.45	333,898	-2.95(-0.53%)
Jul 23, 2021	555.06	561.50	553.84	560.40	170,617	+6.58(+1.19%)
Jul 22, 2021	548.80	555.48	547.59	553.82	179,608	+7.06(+1.29%)
Jul 21, 2021	545.98	551.91	544.38	546.76	213,938	+1.25(+0.23%)
Jul 20, 2021	541.68	549.08	538.97	545.51	240,509	+6.51(+1.21%)
Jul 19, 2021	544.95	546.61	533.58	539.00	332,661	-7.73(-1.41%)
Jul 16, 2021	542.45	553.63	541.60	546.73	308,552	+4.82(+0.89%)
Jul 15, 2021	536.42	545.93	535.95	541.91	247,513	+4.51(+0.84%)
Jul 14, 2021	540.21	541.86	534.22	537.40	200,579	-2.30(-0.43%)
Jul 13, 2021	541.71	548.84	537.20	539.71	241,614	-2.30(-0.42%)
Jul 12, 2021	543.03	545.41	538.68	542.01	228,729	-0.27(-0.05%)
Jul 09, 2021	538.17	542.44	535.14	542.28	318,858	+6.47(+1.21%)
Jul 08, 2021	533.99	537.07	528.50	535.81	334,801	-2.16(-0.40%)
Jul 07, 2021	534.97	539.30	532.40	537.96	254,739	+5.57(+1.05%)
Jul 06, 2021	525.89	533.96	524.04	532.40	363,141	+7.85(+1.50%)
Jul 02, 2021	519.53	524.72	517.55	524.55	263,032	+7.63(+1.48%)
Jul 01, 2021	515.43	518.69	514.60	516.92	340,614	+0.92(+0.18%)
Jun 30, 2021	522.84	524.65	515.48	516.00	440,912	-8.80(-1.68%)
Jun 29, 2021	516.43	525.88	514.90	524.80	351,033	+7.45(+1.44%)
Jun 28, 2021	517.84	518.65	510.90	517.35	395,742	+2.63(+0.51%)
Jun 25, 2021	515.32	518.17	505.08	514.71	1,062,466	-1.29(-0.25%)
Jun 24, 2021	510.90	516.53	507.52	516.00	615,572	+8.92(+1.76%)
Jun 23, 2021	504.96	508.94	504.34	507.08	392,907	+1.62(+0.32%)
Jun 22, 2021	498.06	507.34	496.87	505.46	560,536	+6.39(+1.28%)
Jun 21, 2021	488.82	500.16	480.83	499.07	378,868	+12.28(+2.52%)
Jun 18, 2021	487.50	490.18	482.08	486.79	649,656	-2.56(-0.52%)
Jun 17, 2021	478.99	490.05	478.99	489.34	388,281	+9.33(+1.94%)
Jun 16, 2021	482.76	489.85	477.08	480.01	552,170	+0.87(+0.18%)
Jun 15, 2021	476.22	484.50	473.03	479.14	457,507	+4.10(+0.86%)
Jun 14, 2021	464.94	475.22	463.39	475.04	301,332	+10.89(+2.35%)
Jun 11, 2021	462.59	467.47	461.34	464.15	245,581	+2.95(+0.64%)
Jun 10, 2021	451.70	463.99	449.99	461.19	426,939	+10.29(+2.28%)
Jun 09, 2021	450.19	453.20	445.98	450.91	262,661	+2.38(+0.53%)
Jun 08, 2021	449.73	451.65	446.10	448.52	256,920	-0.97(-0.22%)
Jun 07, 2021	452.14	453.40	448.41	449.49	361,200	-1.93(-0.43%)
Jun 04, 2021	450.17	452.26	445.30	451.42	220,182	+4.24(+0.95%)
Jun 03, 2021	452.04	452.07	443.80	447.18	328,628	-6.67(-1.47%)
Jun 02, 2021	447.21	456.35	447.21	453.85	313,321	+6.68(+1.49%)