MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	567.93	568.48	559.01	559.14	433,647	-6.92(-1.22%)
Feb 28, 2024	553.05	566.35	552.50	566.06	431,087	+10.04(+1.81%)
Feb 27, 2024	565.93	565.93	555.80	556.02	414,875	-10.06(-1.78%)
Feb 26, 2024	567.39	572.26	565.77	566.08	399,744	-1.04(-0.18%)
Feb 23, 2024	566.63	569.32	564.22	567.11	411,759	+3.49(+0.62%)
Feb 22, 2024	561.95	567.65	558.29	563.62	483,766	+9.79(+1.77%)
Feb 21, 2024	552.69	557.91	547.78	553.84	502,706	-0.91(-0.16%)
Feb 20, 2024	557.55	558.43	549.38	554.74	906,761	-12.15(-2.14%)
Feb 16, 2024	571.38	576.49	566.22	566.89	328,901	-6.95(-1.21%)
Feb 15, 2024	571.77	576.12	569.46	573.84	387,609	+4.50(+0.79%)
Feb 14, 2024	577.15	577.15	565.16	569.34	446,095	-2.79(-0.49%)
Feb 13, 2024	576.49	578.76	567.34	572.13	405,849	-14.49(-2.47%)
Feb 12, 2024	589.34	593.19	585.86	586.62	488,066	-2.22(-0.38%)
Feb 09, 2024	581.85	590.64	580.96	588.84	338,270	+6.88(+1.18%)
Feb 08, 2024	582.88	584.92	577.73	581.96	526,747	-5.10(-0.87%)
Feb 07, 2024	581.54	587.91	574.85	587.06	478,247	+8.58(+1.48%)
Feb 06, 2024	583.38	583.38	575.84	578.48	471,933	-1.38(-0.24%)
Feb 05, 2024	587.28	588.80	578.91	579.86	719,736	-9.61(-1.63%)
Feb 02, 2024	599.71	600.92	587.10	589.47	580,391	-11.17(-1.86%)
Feb 01, 2024	595.32	600.64	580.88	600.64	790,671	+5.65(+0.95%)
Jan 31, 2024	596.37	608.83	593.02	595.00	822,739	-3.60(-0.60%)
Jan 30, 2024	576.63	613.65	576.63	598.60	1,315,255	+50.98(+9.31%)
Jan 29, 2024	539.10	548.14	539.10	547.62	686,285	+1.65(+0.30%)
Jan 26, 2024	553.72	555.95	541.07	545.97	564,979	-5.45(-0.99%)
Jan 25, 2024	555.30	556.21	546.03	551.41	511,972	-3.67(-0.66%)
Jan 24, 2024	564.36	564.36	554.71	555.08	293,262	-5.31(-0.95%)
Jan 23, 2024	563.20	567.73	559.47	560.39	364,510	-2.40(-0.43%)
Jan 22, 2024	553.46	566.15	552.81	562.79	458,753	+12.22(+2.22%)
Jan 19, 2024	548.07	552.91	541.74	550.58	382,326	+7.42(+1.37%)
Jan 18, 2024	548.01	550.92	536.10	543.15	618,820	+8.25(+1.54%)
Jan 17, 2024	528.78	536.04	522.28	534.90	542,914	-4.28(-0.79%)
Jan 16, 2024	537.80	540.23	532.84	539.19	608,094	-2.97(-0.55%)
Jan 12, 2024	551.94	552.64	539.03	542.16	310,504	-4.79(-0.88%)
Jan 11, 2024	546.45	551.42	542.80	546.95	872,871	+3.60(+0.66%)
Jan 10, 2024	538.35	543.52	534.75	543.35	244,902	+6.87(+1.28%)
Jan 09, 2024	534.58	543.39	534.57	536.49	360,362	-3.38(-0.63%)
Jan 08, 2024	538.64	539.97	532.83	539.86	349,531	+5.07(+0.95%)
Jan 05, 2024	552.84	556.82	533.11	534.79	449,808	-21.54(-3.87%)
Jan 04, 2024	544.03	558.92	544.03	556.33	370,847	+9.79(+1.79%)
Jan 03, 2024	549.57	549.57	541.54	546.54	421,125	-5.89(-1.07%)
Jan 02, 2024	556.65	558.12	547.76	552.44	372,788	-9.79(-1.74%)
Dec 29, 2023	566.00	569.85	560.45	562.23	273,145	-4.92(-0.87%)
Dec 28, 2023	563.50	569.71	563.48	567.15	246,751	+4.95(+0.88%)
Dec 27, 2023	558.17	563.50	558.17	562.20	196,190	+4.32(+0.77%)
Dec 26, 2023	558.88	559.94	555.06	557.88	146,388	-1.00(-0.18%)
Dec 22, 2023	551.39	559.29	551.39	558.88	387,207	+9.20(+1.67%)
Dec 21, 2023	541.14	550.08	538.05	549.67	319,163	+12.76(+2.38%)
Dec 20, 2023	538.44	552.42	536.87	536.91	339,533	-2.34(-0.43%)
Dec 19, 2023	531.76	540.95	531.57	539.25	353,089	+9.61(+1.81%)
Dec 18, 2023	528.60	533.17	522.08	529.64	567,659	+1.27(+0.24%)
Dec 15, 2023	538.23	538.23	525.29	528.36	650,199	-10.47(-1.94%)
Dec 14, 2023	547.91	556.47	535.29	538.83	513,579	-4.23(-0.78%)
Dec 13, 2023	531.48	543.66	525.90	543.07	700,474	+20.23(+3.87%)
Dec 12, 2023	515.82	523.07	509.94	522.84	321,341	+9.35(+1.82%)
Dec 11, 2023	504.64	515.29	504.64	513.49	326,383	+9.87(+1.96%)
Dec 08, 2023	503.97	505.99	496.99	503.62	350,410	-1.75(-0.35%)
Dec 07, 2023	513.86	515.32	504.31	505.36	345,508	-6.63(-1.29%)
Dec 06, 2023	523.73	524.79	511.88	511.99	361,634	-8.27(-1.59%)
Dec 05, 2023	519.95	521.40	513.97	520.26	196,936	-2.05(-0.39%)
Dec 04, 2023	521.58	529.28	518.86	522.31	260,728	-2.20(-0.42%)