$47.89 +0.32 (%) MSCI Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCI historical data

Date Open High Low Close Volume
12/19/201447.4948.0347.4547.892,252,608
12/18/201447.5647.6547.1947.57418,657
12/17/201446.3346.9845.8246.93623,518
12/16/201445.8946.4545.6646.08701,246
12/15/201446.3546.5245.8246.11814,465
12/12/201446.6847.0146.1546.15560,612
12/11/201447.2147.8446.9447.17615,708
12/10/201447.5747.8346.8246.91643,058
12/9/201447.5848.1147.2247.95527,860
12/8/201447.5948.2647.5948.08945,635
12/5/201448.0448.0447.4347.70476,033
12/4/201447.8248.1247.4147.92736,407
12/3/201447.8848.0647.7547.94418,902
12/2/201447.7448.1047.5647.91658,046
12/1/201448.3448.4447.6747.67535,454
11/28/201448.6448.8648.2648.36249,380
11/26/201448.4948.8048.4148.54473,703
11/25/201448.7849.0848.4648.50267,107
11/24/201448.6148.9548.4048.92401,388
11/21/201448.4448.5448.1548.50885,563
11/20/201448.2148.3747.8048.01667,992
11/19/201446.9248.5546.7148.401,200,277
11/18/201447.2747.3946.9047.011,192,081
11/17/201447.8347.9747.1247.21850,766
11/14/201447.8148.4947.7447.90619,553
11/13/201448.2148.3147.5947.74423,237
11/12/201447.9848.4647.9748.03578,873
11/11/201448.0348.3647.8248.21301,123
11/10/201447.4748.2047.3148.08693,619
11/7/201447.6647.8547.2447.46486,301
11/6/201447.0547.6146.9947.54527,984
11/5/201447.2647.3146.7447.13578,001
11/4/201446.4347.0146.2546.891,029,034
11/3/201446.6746.9146.3746.50914,267
10/31/201446.7847.0245.8046.661,088,295
10/30/201446.8746.9245.7446.63930,955
10/29/201447.0947.2646.2646.881,112,525
10/28/201446.7147.1046.3946.77950,367
10/27/201445.8746.5345.8046.45558,839
10/24/201445.6746.0845.5846.00520,615
10/23/201445.7645.9445.3945.63566,111
10/22/201444.8345.4344.6245.08692,019
10/21/201443.8044.8243.8044.791,101,517
10/20/201443.1543.6643.0143.66395,547
10/17/201442.7143.4642.5743.41600,541
10/16/201441.4042.3941.2542.25711,866
10/15/201441.7642.5341.1642.20517,181
10/14/201442.9343.0542.4342.56427,172
10/13/201443.3443.6242.7542.76497,678
10/10/201444.3144.7143.5143.53485,426
10/9/201445.4545.5644.5944.60838,013
10/8/201445.7146.0045.2445.651,790,000
10/7/201446.8246.9845.6245.64739,442
10/6/201447.6447.7846.9846.99518,881
10/3/201447.9247.9947.4447.52438,012
10/2/201446.5847.7346.5847.60888,940
10/1/201447.0047.2646.3246.56818,022
9/30/201447.2447.3246.9147.02609,982
9/29/201446.5447.0046.5146.99460,221
9/26/201446.9447.0546.7146.97488,127
9/25/201447.0947.2646.7246.77601,504
9/24/201447.0047.5546.8647.33632,361
9/23/201447.5547.5546.9646.99423,199
9/22/201448.3648.5747.5847.63550,189
9/19/201448.8749.1748.1148.391,210,687
9/18/201446.9251.9846.9248.982,907,592
9/17/201446.5446.5746.1046.29186,929
9/16/201446.3746.9046.2346.54356,820
9/15/201446.8146.8546.3246.40239,259
9/12/201446.8446.8646.3746.70209,097
9/11/201446.4246.8046.4146.79199,657
9/10/201446.1646.7646.1446.65304,901
9/9/201446.1946.3045.8046.20353,780
9/8/201446.2046.6045.9446.29225,229
9/5/201446.4146.5546.1046.35172,194
9/4/201446.4046.7946.2146.43476,013
9/3/201446.7746.9546.2646.43247,143
9/2/201446.3246.9046.1646.58596,699
8/29/201445.9446.2545.7346.14286,603
8/28/201446.0346.0945.6845.87244,464
8/27/201446.8346.8346.0346.14233,071
8/26/201446.3247.0346.1446.74304,136
8/25/201446.5046.6346.1746.28166,201
8/22/201446.1746.5046.0746.21346,199
8/21/201445.9646.2545.7746.18228,446
8/20/201445.5445.9745.3845.86340,413
8/19/201445.7045.8845.4145.63375,237
8/18/201445.6545.8545.5045.68332,347
8/15/201445.3945.6544.6245.17367,203
8/14/201445.0545.3044.8545.12232,120
8/13/201444.7645.0344.5944.92193,919
8/12/201444.2144.8444.2144.60328,658
8/11/201444.2344.6144.0544.57496,019
8/8/201443.9344.3743.8144.00431,826
8/7/201444.4144.4143.7643.90203,670
8/6/201443.8244.3043.7644.15268,079
8/5/201444.3644.4643.9643.99438,940
8/4/201444.5044.8044.1044.55630,225
8/1/201444.8645.0543.8644.361,119,255
7/31/201447.0047.1745.2145.25803,522
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center