StockSelector.com
  Research, Select, & Monitor Wednesday, May 22, 2019 9:29:47 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
MSCI Inc.$225.12$.21.09%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 2/27/2019 to 5/22/2019 
Date Open High Low Close Volume
5/22/2019 224.000 226.580 223.850 225.120 340,000
5/21/2019 225.960 226.820 223.980 224.910 692,500
5/20/2019 223.980 224.790 221.740 222.670 348,600
5/17/2019 223.750 226.570 223.030 224.810 466,200
5/16/2019 221.410 227.960 221.135 226.070 562,800
5/15/2019 218.280 222.890 218.280 220.900 432,800
5/14/2019 215.490 222.070 215.490 220.440 503,300
5/13/2019 220.840 221.190 209.870 215.350 1,587,100
5/10/2019 221.440 225.060 218.430 224.280 388,700
5/9/2019 221.120 223.560 219.140 221.880 576,600
5/8/2019 222.220 225.870 221.380 223.830 588,900
5/7/2019 227.520 228.170 220.050 221.930 738,100
5/6/2019 223.280 230.435 222.290 229.630 605,700
5/3/2019 221.390 227.410 220.590 226.930 520,400
5/2/2019 225.090 225.090 217.120 221.290 925,000
5/1/2019 225.580 226.360 222.720 222.720 689,600
4/30/2019 223.040 225.710 222.630 225.380 804,100
4/29/2019 225.560 226.650 223.450 223.780 499,400
4/26/2019 223.960 226.080 222.235 226.020 389,400
4/25/2019 224.580 225.021 221.110 223.280 908,600
4/24/2019 225.330 226.870 224.620 224.770 510,900
4/23/2019 222.950 226.140 222.160 226.030 553,600
4/22/2019 220.520 223.230 219.993 222.530 215,400
4/18/2019 218.590 221.450 217.510 221.350 523,100
4/17/2019 220.630 220.630 218.295 219.000 714,600
4/16/2019 219.540 220.290 217.830 219.340 698,400
4/15/2019 218.110 219.470 217.630 218.990 477,000
4/12/2019 218.460 218.510 216.750 217.990 650,800
4/11/2019 214.780 217.030 214.750 216.300 687,700
4/10/2019 213.300 215.550 212.160 214.610 623,000
4/9/2019 210.290 211.950 209.800 211.890 520,100
4/8/2019 207.040 211.110 206.960 211.000 607,700
4/5/2019 206.310 207.330 205.060 206.990 530,700
4/4/2019 207.230 207.270 204.640 206.280 463,000
4/3/2019 206.180 206.518 204.730 206.340 513,500
4/2/2019 202.240 205.210 201.710 204.890 859,800
4/1/2019 200.980 202.320 200.445 201.880 617,200
3/29/2019 198.170 199.390 196.805 198.840 525,500
3/28/2019 194.150 196.810 193.340 196.640 471,300
3/27/2019 194.140 194.810 191.720 193.360 439,500
3/26/2019 192.730 194.530 191.150 194.440 494,500
3/25/2019 191.230 192.240 189.930 191.580 591,700
3/22/2019 194.080 195.280 191.170 191.860 806,300
3/21/2019 191.100 195.985 191.100 195.670 694,300
3/20/2019 191.390 193.540 190.940 191.970 593,400
3/19/2019 191.120 192.600 190.740 191.770 603,500
3/18/2019 189.820 191.805 189.675 190.970 794,000
3/15/2019 186.510 189.850 185.450 189.580 1,508,500
3/14/2019 185.450 187.230 184.610 186.810 656,800
3/13/2019 186.010 187.320 184.690 185.590 649,700
3/12/2019 183.660 185.470 182.820 185.020 572,400
3/11/2019 182.640 185.300 182.640 183.660 517,100
3/8/2019 180.470 182.540 179.454 182.440 338,600
3/7/2019 185.420 185.960 181.620 182.060 747,000
3/6/2019 187.440 188.060 185.780 186.460 511,200
3/5/2019 187.620 189.200 186.750 187.670 705,400
3/4/2019 191.690 193.940 185.870 187.160 956,100
3/1/2019 187.210 191.335 186.940 190.210 1,095,200
2/28/2019 181.010 185.400 181.010 184.720 826,800
2/27/2019 178.100 180.980 178.100 180.740 487,700


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2019 StockSelector.com. All rights reserved.