MSCI Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	564.20	565.80	560.00	562.80	533.67	144
2021-11-09	566.00	568.20	562.00	564.60	534.52	145
2021-11-08	565.80	569.00	559.40	561.60	531.68	382
2021-11-05	576.20	576.60	570.00	570.00	539.64	111
2021-11-04	561.40	575.60	561.40	571.60	541.15	44
2021-11-03	566.00	567.80	553.80	553.80	524.30	105
2021-11-02	566.00	571.40	566.00	569.60	539.26	212
2021-11-01	583.80	583.80	559.00	561.60	531.68	260
2021-10-29	559.20	571.40	559.20	571.40	540.96	193
2021-10-28	556.80	557.00	550.00	555.60	526.00	333
2021-10-27	557.60	567.60	555.20	567.60	537.36	183
2021-10-26	567.40	572.20	559.00	565.00	534.90	212
2021-10-25	562.00	568.00	554.60	567.00	536.80	334
2021-10-22	547.00	553.00	546.00	551.60	522.22	89
2021-10-21	526.40	543.20	526.40	540.60	511.80	80
2021-10-20	541.80	547.80	535.00	535.60	507.07	164
2021-10-19	534.40	545.00	533.60	545.00	515.97	93
2021-10-18	539.80	539.80	530.00	530.00	501.77	182
2021-10-15	533.80	534.00	530.80	531.60	503.28	42
2021-10-14	519.60	525.80	519.60	525.60	497.60	93

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.