MSCI Inc $47.00

up +0.18


24/7/2014 01:29 PM  |  NYSE : MSCI  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCI historical data

Date Open High Low Close Volume
7/23/201446.9446.9446.6846.82365,438
7/22/201446.9547.3046.8546.94284,062
7/21/201446.6147.0346.5046.69253,638
7/18/201446.3746.9946.2546.93463,359
7/17/201446.4846.9146.1246.27346,747
7/16/201446.6446.8346.0846.64545,131
7/15/201446.5446.7846.0746.39368,228
7/14/201446.4046.6946.2846.37363,618
7/11/201445.9446.1945.6446.09289,884
7/10/201445.6846.2545.5645.93320,643
7/9/201446.4146.7046.0046.32311,159
7/8/201446.9147.2146.1946.47496,433
7/7/201447.1747.3846.9447.08415,983
7/3/201446.8147.4246.7647.34401,067
7/2/201446.4046.8046.3046.52393,209
7/1/201446.0046.7945.7446.55904,975
6/30/201445.2045.8645.1645.85644,749
6/27/201444.4645.2644.4645.20757,999
6/26/201444.5244.7144.1644.46319,637
6/25/201444.3944.9044.3744.59345,908
6/24/201444.8745.4144.4144.44575,550
6/23/201444.6444.9244.3444.86475,072
6/20/201445.0445.3344.5644.581,193,379
6/19/201445.2145.6244.5544.92455,812
6/18/201445.4445.7244.8645.11642,164
6/17/201444.6545.6644.6245.47501,360
6/16/201444.8044.9444.4144.77181,857
6/13/201444.8944.9844.5644.84185,490
6/12/201444.8045.0044.4944.76318,184
6/11/201444.4044.9744.2144.90291,953
6/10/201444.6144.8744.5244.70173,043
6/9/201444.4044.9344.2544.82197,881
6/6/201444.0044.7343.9944.41515,830
6/5/201443.5743.9643.2343.90288,639
6/4/201443.2543.4843.0243.45399,328
6/3/201443.2943.3642.8243.35488,118
6/2/201443.1543.4442.7643.34335,869
5/30/201443.4743.4742.8443.16436,465
5/29/201443.4543.4943.1043.48250,309
5/28/201443.3943.6343.0643.32519,333
5/27/201443.1443.7643.0143.41407,230
5/23/201442.6443.0742.5142.95421,646
5/22/201442.0642.6842.0142.56384,231
5/21/201441.5042.0741.3342.06897,351
5/20/201442.4742.4841.3741.38926,641
5/19/201442.2542.7542.2442.56230,391
5/16/201442.1242.4241.7242.28322,904
5/15/201442.1042.4041.2942.13600,878
5/14/201442.5742.6542.1742.17339,895
5/13/201443.3443.6042.6942.70517,045
5/12/201441.6443.6541.6043.341,467,158
5/9/201441.3541.8541.2241.541,443,673
5/8/201442.0042.1541.3841.42744,435
5/7/201441.3342.2741.0942.14865,593
5/6/201441.2341.4040.9441.26602,432
5/5/201441.0041.3240.5041.19632,401
5/2/201441.0842.0040.8941.24731,086
5/1/201440.5041.9540.4140.99904,904
4/30/201441.2941.6540.2640.544,041,076
4/29/201441.9742.1141.6441.71709,963
4/28/201441.8842.3341.4441.79532,013
4/25/201442.0142.5241.5441.69577,966
4/24/201442.5942.8242.2242.28492,582
4/23/201442.5442.7242.1842.281,008,787
4/22/201442.3942.9742.2542.56507,890
4/21/201442.0942.5141.8042.39467,502
4/17/201442.1642.5141.8842.17376,513
4/16/201441.7142.1641.3742.12976,225
4/15/201441.7541.8340.4041.28709,877
4/14/201441.9942.3141.2941.55585,810
4/11/201441.7042.1841.4341.72565,944
4/10/201443.0443.1541.6642.07556,396
4/9/201442.7743.1842.4943.10520,560
4/8/201442.2842.8542.0142.64545,875
4/7/201442.9343.1942.1942.28697,634
4/4/201443.9844.1042.8043.07473,454
4/3/201443.8643.9643.3343.76831,363
4/2/201443.9544.0243.3143.80515,552
4/1/201443.0343.8242.8343.81828,842
3/31/201442.4243.0842.2643.02793,792
3/28/201441.9042.7341.7942.11566,757
3/27/201441.7242.1741.2241.87875,896
3/26/201442.8943.0441.7241.77803,226
3/25/201443.1743.7042.6742.72942,264
3/24/201445.2445.4744.3644.44732,155
3/21/201445.5845.6944.8845.321,764,824
3/20/201445.1645.7844.9845.48482,226
3/19/201445.5245.8044.9745.26477,918
3/18/201445.9845.9844.9545.63757,468
3/17/201445.5345.9745.4945.62340,661
3/14/201445.2045.5944.7645.21430,447
3/13/201446.3046.4045.2345.27436,603
3/12/201445.7946.2845.7546.27481,478
3/11/201445.7546.2745.6145.99626,940
3/10/201445.6645.8745.2345.74415,956
3/7/201445.9346.0245.4145.75535,137
3/6/201445.3645.8045.1345.74438,685
3/5/201445.5245.5244.8645.14461,132
3/4/201444.7945.6544.7945.60618,290
3/3/201443.3744.7943.1344.18825,216
Trading Center