MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	463.01	469.29	459.55	459.86	722,099	-5.31(-1.14%)
Oct 28, 2022	446.81	466.90	446.16	465.16	452,589	+18.68(+4.18%)
Oct 27, 2022	447.01	455.31	443.92	446.48	446,806	+3.55(+0.80%)
Oct 26, 2022	437.44	452.34	436.31	442.93	613,856	+3.12(+0.71%)
Oct 25, 2022	408.32	440.13	408.32	439.81	749,965	+35.57(+8.80%)
Oct 24, 2022	397.89	404.75	389.65	404.24	655,943	+10.47(+2.66%)
Oct 21, 2022	387.11	394.54	380.67	393.77	789,152	+7.67(+1.99%)
Oct 20, 2022	390.07	391.80	382.88	386.10	552,586	-5.03(-1.29%)
Oct 19, 2022	394.07	396.33	387.69	391.13	266,109	-9.58(-2.39%)
Oct 18, 2022	409.49	409.73	397.49	400.71	306,117	+5.49(+1.39%)
Oct 17, 2022	391.08	398.38	391.08	395.22	446,578	+13.97(+3.66%)
Oct 14, 2022	403.96	404.85	379.79	381.25	416,707	-17.03(-4.28%)
Oct 13, 2022	383.37	400.58	377.61	398.28	568,674	+4.34(+1.10%)
Oct 12, 2022	392.42	396.87	387.42	393.94	526,128	+2.26(+0.58%)
Oct 11, 2022	396.90	401.51	386.22	391.68	511,763	-7.43(-1.86%)
Oct 10, 2022	409.31	411.15	395.60	399.11	479,595	-12.67(-3.08%)
Oct 07, 2022	422.87	425.56	408.18	411.78	406,101	-16.49(-3.85%)
Oct 06, 2022	435.51	439.39	428.22	428.26	348,222	-10.62(-2.42%)
Oct 05, 2022	435.60	442.67	432.87	438.89	326,116	-3.31(-0.75%)
Oct 04, 2022	432.14	442.34	430.51	442.20	382,780	+18.91(+4.47%)
Oct 03, 2022	416.71	424.67	412.70	423.29	313,018	+9.60(+2.32%)
Sep 30, 2022	414.01	422.85	413.00	413.69	511,712	-1.40(-0.34%)
Sep 29, 2022	415.00	417.72	412.24	415.09	384,952	-5.81(-1.38%)
Sep 28, 2022	413.41	424.41	409.60	420.90	476,946	+12.00(+2.94%)
Sep 27, 2022	420.62	425.46	405.40	408.89	455,284	-3.79(-0.92%)
Sep 26, 2022	415.16	421.82	410.06	412.68	551,168	-1.54(-0.37%)
Sep 23, 2022	414.34	417.74	407.14	414.22	515,001	-4.67(-1.11%)
Sep 22, 2022	428.75	429.01	413.34	418.89	568,385	-12.24(-2.84%)
Sep 21, 2022	441.38	445.45	431.13	431.13	303,142	-8.04(-1.83%)
Sep 20, 2022	438.68	444.78	434.69	439.17	328,137	-3.54(-0.80%)
Sep 19, 2022	443.14	443.38	433.94	442.71	430,336	-5.20(-1.16%)
Sep 16, 2022	443.40	448.34	437.76	447.91	654,347	+0.48(+0.11%)
Sep 15, 2022	455.43	459.17	444.72	447.43	346,341	-12.67(-2.75%)
Sep 14, 2022	466.00	466.79	452.87	460.10	338,106	-2.61(-0.56%)
Sep 13, 2022	470.72	473.61	461.64	462.71	441,163	-24.32(-4.99%)
Sep 12, 2022	482.39	489.29	482.39	487.03	423,398	+5.21(+1.08%)
Sep 09, 2022	476.67	484.80	475.53	481.83	437,228	+8.20(+1.73%)
Sep 08, 2022	462.76	474.75	461.30	473.63	337,678	+8.43(+1.81%)
Sep 07, 2022	449.14	465.48	448.11	465.19	348,579	+16.30(+3.63%)
Sep 06, 2022	443.99	451.48	441.64	448.89	407,110	+5.62(+1.27%)
Sep 02, 2022	453.34	455.08	441.70	443.27	511,739	-4.87(-1.09%)
Sep 01, 2022	437.43	448.85	432.23	448.14	526,811	+7.52(+1.71%)
Aug 31, 2022	448.76	450.36	440.43	440.61	345,292	-3.73(-0.84%)
Aug 30, 2022	449.32	451.10	440.50	444.34	246,683	-2.90(-0.65%)
Aug 29, 2022	443.09	449.11	443.09	447.24	315,944	-0.41(-0.09%)
Aug 26, 2022	467.98	467.98	446.46	447.65	353,911	-18.99(-4.07%)
Aug 25, 2022	460.97	466.96	454.97	466.64	177,864	+7.74(+1.69%)
Aug 24, 2022	459.87	463.48	457.68	458.90	219,585	+0.38(+0.08%)
Aug 23, 2022	462.12	465.59	456.36	458.52	200,770	-5.28(-1.14%)
Aug 22, 2022	461.31	465.88	457.85	463.80	370,628	-5.50(-1.17%)
Aug 19, 2022	485.49	485.98	468.61	469.30	345,421	-21.08(-4.30%)
Aug 18, 2022	492.35	492.82	489.00	490.38	164,124	-2.46(-0.50%)
Aug 17, 2022	488.24	495.21	483.89	492.84	301,070	-1.11(-0.22%)
Aug 16, 2022	492.45	496.49	486.35	493.95	234,437	-4.91(-0.98%)
Aug 15, 2022	495.30	500.46	492.79	498.86	376,271	+1.88(+0.38%)
Aug 12, 2022	495.74	497.55	489.51	496.98	337,425	+5.48(+1.12%)
Aug 11, 2022	507.00	507.00	490.77	491.50	240,290	-9.56(-1.91%)
Aug 10, 2022	499.47	502.88	493.01	501.06	283,335	+16.82(+3.47%)
Aug 09, 2022	487.69	489.32	481.87	484.24	233,846	-5.76(-1.18%)
Aug 08, 2022	492.98	495.49	486.94	490.00	299,902	+4.54(+0.93%)
Aug 05, 2022	479.04	485.87	477.66	485.46	268,045	-0.57(-0.12%)
Aug 04, 2022	484.96	487.16	477.96	486.03	456,205	+0.42(+0.09%)
Aug 03, 2022	471.36	486.38	467.75	485.61	557,498	+18.24(+3.90%)
Aug 02, 2022	462.31	474.71	461.67	467.37	313,899	+0.81(+0.17%)