On December 31, 2010, MSCI (MSCI) had a market capitalization of $4.1B, based on 118.34M shares at a price of $34.36.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 31 2010 | $34.36 | 281,400 | 118,339,000 | $4,065,832,192.50 |
December 30 2010 | $34.75 | 168,500 | 118,339,000 | $4,112,789,107.70 |
December 29 2010 | $35.09 | 146,700 | 118,339,000 | $4,152,444,506.60 |
December 28 2010 | $34.86 | 376,700 | 118,339,000 | $4,125,309,373.90 |
December 27 2010 | $35.29 | 233,300 | 118,339,000 | $4,176,443,655.80 |
December 23 2010 | $35.27 | 706,000 | 118,339,000 | $4,174,360,889.40 |
December 22 2010 | $35.21 | 834,000 | 118,339,000 | $4,167,059,373.10 |
December 21 2010 | $33.98 | 518,000 | 118,339,000 | $4,020,958,043.70 |
December 20 2010 | $33.02 | 248,000 | 118,339,000 | $3,907,198,763.00 |
December 17 2010 | $33.18 | 927,100 | 118,339,000 | $3,927,032,379.40 |
December 16 2010 | $32.69 | 207,400 | 118,339,000 | $3,868,584,747.30 |
December 15 2010 | $32.45 | 787,300 | 118,339,000 | $3,840,408,231.40 |
December 14 2010 | $32.65 | 379,900 | 118,339,000 | $3,863,365,997.40 |
December 13 2010 | $32.36 | 411,400 | 118,339,000 | $3,829,970,731.60 |
December 10 2010 | $32.24 | 466,500 | 118,339,000 | $3,815,367,699.00 |
December 09 2010 | $32.40 | 572,700 | 118,339,000 | $3,834,148,098.30 |
December 08 2010 | $32.74 | 500,300 | 118,339,000 | $3,874,844,880.40 |
December 07 2010 | $32.51 | 484,600 | 118,339,000 | $3,846,668,364.50 |
December 06 2010 | $32.08 | 304,100 | 118,339,000 | $3,796,575,465.80 |
December 03 2010 | $32.28 | 412,100 | 118,339,000 | $3,819,545,065.70 |
December 02 2010 | $32.07 | 538,700 | 118,339,000 | $3,795,534,082.60 |
December 01 2010 | $31.05 | 548,400 | 118,339,000 | $3,674,485,119.50 |
November 30 2010 | $30.04 | 2,891,100 | 118,339,000 | $3,554,465,705.70 |
November 29 2010 | $30.67 | 226,100 | 118,339,000 | $3,629,610,970.70 |
November 26 2010 | $30.79 | 139,300 | 118,339,000 | $3,644,214,003.30 |
