MSCI Historical Stock Price

Below is the stock price history for Msci MSCI. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Msci stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Msci Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-06-18	34.64	34.87	34.42	34.59	48,041
2013-06-17	34.40	34.77	34.37	34.46	31,209
2013-06-14	34.28	34.39	34.08	34.17	16,196
2013-06-13	34.07	34.44	34.00	34.35	21,623
2013-06-12	34.87	34.87	33.955	34.05	32,206
2013-06-11	34.42	34.90	34.33	34.56	19,402
2013-06-10	34.86	35.04	34.53	34.91	31,443
2013-06-07	34.94	35.03	34.58	34.70	32,739
2013-06-06	34.49	34.90	34.46	34.80	40,964
2013-06-05	35.00	35.11	34.13	34.27	31,546
2013-06-04	35.06	35.62	34.84	35.00	17,296
2013-06-03	35.03	35.32	34.76	35.13	18,959
2013-05-31	35.49	35.76	35.21	35.26	21,340
2013-05-30	35.49	35.77	35.47	35.74	25,251
2013-05-29	34.89	35.48	34.83	35.23	31,814
2013-05-28	34.92	35.45	34.91	35.04	27,624
2013-05-24	34.22	34.73	34.13	34.45	23,054
2013-05-23	34.15	34.74	34.13	34.49	28,866
2013-05-22	34.58	34.83	34.165	34.23	27,844
2013-05-21	34.66	34.86	34.57	34.71	16,146
2013-05-20	34.59	34.69	34.34	34.54	23,010
2013-05-17	34.76	34.90	34.50	34.62	17,908
2013-05-16	34.295	34.84	34.295	34.56	14,928
2013-05-15	34.39	34.56	34.21	34.28	36,258
2013-05-14	34.24	34.58	34.18	34.46	9,197
2013-05-13	33.88	34.04	33.76	33.92	33,252
2013-05-10	33.91	34.06	33.66	33.94	17,553
2013-05-09	34.08	34.23	33.805	33.82	16,172
2013-05-08	33.54	34.11	33.51	34.10	30,547
2013-05-07	33.54	33.70	33.47	33.51	18,256

» More Msci Stock Price History