MXB: Historical Prices for MSCI INC

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	30.78	31.34	30.59	30.80	398,300	30.80
24-Nov-09	31.29	31.92	30.73	30.87	423,300	30.87
23-Nov-09	31.09	31.39	30.94	31.12	692,300	31.12
20-Nov-09	30.91	31.13	30.67	30.87	532,100	30.87
19-Nov-09	31.29	31.29	30.90	31.00	618,300	31.00
18-Nov-09	31.93	32.24	31.39	31.58	786,600	31.58
17-Nov-09	32.00	32.20	31.88	32.10	506,500	32.10
16-Nov-09	32.36	32.75	32.06	32.16	1,112,800	32.16
13-Nov-09	32.19	32.43	31.87	32.23	583,200	32.23
12-Nov-09	32.55	32.77	31.95	31.99	567,700	31.99
11-Nov-09	32.76	32.94	32.11	32.65	908,000	32.65
10-Nov-09	33.40	33.41	31.93	32.40	2,120,000	32.40
9-Nov-09	32.70	34.50	32.24	33.60	2,483,000	33.60
6-Nov-09	31.05	32.71	31.01	32.23	3,341,200	32.23
5-Nov-09	29.31	31.10	29.20	30.92	9,041,400	30.92
4-Nov-09	30.56	30.82	30.18	30.26	1,922,900	30.26
3-Nov-09	30.09	30.89	29.78	30.42	2,418,300	30.42
2-Nov-09	30.26	30.66	30.01	30.17	2,096,000	30.17
30-Oct-09	30.58	31.04	28.66	30.40	6,809,300	30.40
29-Oct-09	29.11	29.35	28.66	29.23	847,600	29.23
28-Oct-09	29.55	29.59	28.79	28.82	1,078,300	28.82
27-Oct-09	28.78	29.93	28.41	29.45	931,400	29.45
26-Oct-09	28.70	29.67	28.52	28.89	1,209,800	28.89
23-Oct-09	28.55	29.06	28.23	28.48	547,000	28.48
22-Oct-09	28.11	28.51	27.37	28.49	593,500	28.49
21-Oct-09	27.90	28.44	27.73	27.97	581,600	27.97
20-Oct-09	28.25	28.79	27.42	27.77	403,800	27.77
19-Oct-09	27.94	28.75	27.78	28.44	575,900	28.44
16-Oct-09	28.09	28.25	27.42	28.03	1,090,300	28.03
15-Oct-09	27.72	28.58	27.54	28.33	852,800	28.33
14-Oct-09	26.65	27.85	26.64	27.76	1,075,000	27.76
13-Oct-09	26.60	26.77	26.31	26.50	423,600	26.50
12-Oct-09	27.21	27.21	26.35	26.54	255,100	26.54
9-Oct-09	26.59	27.10	26.56	26.92	333,500	26.92
8-Oct-09	26.15	26.70	26.14	26.47	673,500	26.47
7-Oct-09	26.02	26.32	25.43	25.98	901,600	25.98
6-Oct-09	27.31	27.46	26.05	26.20	1,893,900	26.20
5-Oct-09	27.10	27.35	27.03	27.21	857,100	27.21
2-Oct-09	26.30	27.45	25.55	27.11	1,539,200	27.11
1-Oct-09	26.65	27.95	26.10	27.14	3,959,900	27.14
30-Sep-09	30.48	30.48	29.47	29.62	726,400	29.62
29-Sep-09	29.86	30.42	29.75	30.25	444,600	30.25
28-Sep-09	28.52	29.68	28.23	29.65	335,000	29.65
25-Sep-09	28.45	28.57	27.91	28.21	533,000	28.21
24-Sep-09	28.80	29.03	28.52	28.73	735,900	28.73
23-Sep-09	28.30	29.30	27.91	28.86	930,500	28.86
22-Sep-09	27.50	28.62	27.50	28.16	651,600	28.16
21-Sep-09	26.95	27.51	26.50	27.38	966,700	27.38
18-Sep-09	27.31	27.47	26.64	26.99	1,392,100	26.99
17-Sep-09	27.63	27.93	27.30	27.30	580,300	27.30
16-Sep-09	27.92	28.13	27.40	27.84	904,000	27.84
15-Sep-09	28.88	29.17	27.71	27.99	661,500	27.99
14-Sep-09	28.85	29.17	28.73	29.05	353,600	29.05
11-Sep-09	29.51	29.57	28.96	29.17	286,600	29.17
10-Sep-09	29.66	29.91	29.13	29.30	296,100	29.30
9-Sep-09	29.79	29.87	29.34	29.87	395,800	29.87
8-Sep-09	29.25	29.74	29.00	29.71	470,000	29.71
4-Sep-09	28.12	28.94	27.99	28.94	239,000	28.94
3-Sep-09	28.17	28.34	27.47	28.34	314,900	28.34
2-Sep-09	28.41	28.54	27.82	27.93	585,000	27.93
1-Sep-09	29.18	29.81	28.55	28.59	759,200	28.59
31-Aug-09	29.54	29.54	28.86	29.42	911,800	29.42
28-Aug-09	30.49	30.49	29.50	29.67	829,100	29.67
27-Aug-09	30.60	30.62	29.97	30.04	249,000	30.04
26-Aug-09	30.04	30.60	29.71	30.55	499,100	30.55
25-Aug-09	30.21	30.22	29.68	30.12	265,800	30.12
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions