On December 31, 2008, MSCI (MSCI) had a market capitalization of $1.6B, based on 100.29M shares at a price of $15.60.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2008 | $15.60 | 443,500 | 100,286,000 | $1,564,501,714.40 |
December 30 2008 | $14.90 | 410,300 | 100,286,000 | $1,494,030,742.20 |
December 29 2008 | $14.96 | 527,800 | 100,286,000 | $1,500,198,331.20 |
December 26 2008 | $15.02 | 200,300 | 100,286,000 | $1,506,365,920.20 |
December 24 2008 | $14.15 | 194,000 | 100,286,000 | $1,419,157,214.60 |
December 23 2008 | $13.77 | 1,996,000 | 100,286,000 | $1,381,279,192.40 |
December 22 2008 | $13.78 | 393,900 | 100,286,000 | $1,382,151,680.60 |
December 19 2008 | $14.49 | 522,700 | 100,286,000 | $1,453,515,198.20 |
December 18 2008 | $14.64 | 365,300 | 100,286,000 | $1,468,487,898.00 |
December 17 2008 | $14.49 | 358,100 | 100,286,000 | $1,453,515,198.20 |
December 16 2008 | $14.05 | 378,600 | 100,286,000 | $1,409,469,587.00 |
December 15 2008 | $13.69 | 395,700 | 100,286,000 | $1,373,346,569.80 |
December 12 2008 | $14.41 | 413,100 | 100,286,000 | $1,445,582,575.60 |
December 11 2008 | $13.62 | 461,000 | 100,286,000 | $1,365,413,947.20 |
December 10 2008 | $14.73 | 378,800 | 100,286,000 | $1,477,293,008.80 |
December 09 2008 | $14.17 | 601,600 | 100,286,000 | $1,420,912,219.60 |
December 08 2008 | $14.69 | 446,700 | 100,286,000 | $1,472,890,453.40 |
December 05 2008 | $14.07 | 342,400 | 100,286,000 | $1,411,224,592.00 |
December 04 2008 | $13.12 | 413,900 | 100,286,000 | $1,316,083,263.80 |
December 03 2008 | $13.89 | 335,600 | 100,286,000 | $1,392,731,853.60 |
December 02 2008 | $13.05 | 789,000 | 100,286,000 | $1,309,043,186.60 |
December 01 2008 | $12.90 | 670,600 | 100,286,000 | $1,294,060,458.20 |
November 28 2008 | $13.55 | 101,100 | 100,286,000 | $1,359,256,386.80 |
November 26 2008 | $13.81 | 863,900 | 100,286,000 | $1,384,799,231.00 |
November 25 2008 | $12.53 | 412,800 | 100,286,000 | $1,256,182,436.00 |