MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

AMALGAMATED BANK's Holding History (CIK: 0000919192)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 15,060 Value ($000) $9 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 16,805 Value ($000) $10 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 16,843 Value ($000) $10 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 16,547 Value ($000) $9 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 16,318 Value ($000) $10 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 16,335 Value ($000) $10 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 16,438 Value ($000) $8 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 16,702 Value ($000) $9 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 19,571 Value ($000) $11 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 20,834 Value ($000) $11 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 22,346 Value ($000) $10 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 22,123 Value ($000) $12 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 21,430 Value ($000) $10 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 21,868 Value ($000) $9,224 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 21,266 Value ($000) $8,765 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 23,371 Value ($000) $11,753 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 23,174 Value ($000) $14,198 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 19,578 Value ($000) $11,910 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 20,387 Value ($000) $10,868 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 4,970 Value ($000) $2,084 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 5,261 Value ($000) $2,349 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 5,300 Value ($000) $1,891 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 5,542 Value ($000) $1,850 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 13,731 Value ($000) $3,968 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 14,184 Value ($000) $3,662 Avg Close $229.41 Range $197.65 - $252.05

Q3 2019

Shares 13,729 Value ($000) $2,989 Avg Close $217.32 Range $193.73 - $231.91

Q2 2019

Shares 10,973 Value ($000) $2,620 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 12,733 Value ($000) $2,532 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 12,840 Value ($000) $1,893 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 13,249 Value ($000) $2,351 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 13,763 Value ($000) $2,277 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 19,923 Value ($000) $2,978 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 18,713 Value ($000) $2,368 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 17,738 Value ($000) $2,074 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 18,480 Value ($000) $1,903 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 14,149 Value ($000) $1,375 Avg Close $82.45 Range $71.23 - $99.59

Q4 2016

Shares 17,644 Value ($000) $1,390 Avg Close $73.09 Range $69.52 - $76.25

Q3 2016

Shares 15,941 Value ($000) $1,338 Avg Close $76.86 Range $68.68 - $82.20

Q2 2016

Shares 15,863 Value ($000) $1,366 Avg Close $68.20 Range $64.53 - $72.07

Q1 2016

Shares 12,553 Value ($000) $930 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 11,618 Value ($000) $838 Avg Close $59.89 Range $50.84 - $65.87

Q3 2015

Shares 13,596 Value ($000) $808 Avg Close $56.21 Range $51.59 - $61.32

Q2 2015

Shares 13,459 Value ($000) $828 Avg Close $55.18 Range $53.32 - $56.94

Q1 2015

Shares 8,006 Value ($000) $491 Avg Close $49.49 Range $41.44 - $54.55

Q4 2014

Shares 7,550 Value ($000) $358 Avg Close $41.43 Range $36.45 - $43.46

Q3 2014

Shares 7,499 Value ($000) $353 Avg Close $40.78 Range $38.59 - $45.84

Q2 2014

Shares 7,414 Value ($000) $340 Avg Close $37.97 Range $35.51 - $40.45

Q1 2014

Shares 7,777 Value ($000) $335 Avg Close $38.46 Range $35.08 - $40.92

Q4 2013

Shares 7,857 Value ($000) $344 Avg Close $37.11 Range $33.62 - $40.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	15,060	$9	$559.99	$523.66 - $592.51
Q3 2025	16,805	$10	$562.63	$521.69 - $589.53
Q2 2025	16,843	$10	$549.12	$482.15 - $575.42
Q1 2025	16,547	$9	$574.91	$530.87 - $627.03
Q4 2024	16,318	$10	$591.72	$551.16 - $634.40
Q3 2024	16,335	$10	$533.24	$469.75 - $579.76
Q2 2024	16,438	$8	$486.44	$430.65 - $551.70
Q1 2024	16,702	$9	$549.49	$512.91 - $602.65
Q4 2023	19,571	$11	$503.30	$446.79 - $559.63
Q3 2023	20,834	$11	$510.96	$450.29 - $547.96
Q2 2023	22,346	$10	$473.00	$438.43 - $545.12
Q1 2023	22,123	$12	$511.54	$439.89 - $552.91
Q4 2022	21,430	$10	$448.89	$370.83 - $509.24
Q3 2022	21,868	$9,224	$440.45	$387.99 - $497.91
Q2 2022	21,266	$8,765	$417.79	$360.70 - $505.72
Q1 2022	23,371	$11,753	$496.43	$432.04 - $590.25
Q4 2021	23,174	$14,198	$599.45	$548.21 - $650.23
Q3 2021	19,578	$11,910	$583.04	$506.82 - $636.99
Q2 2021	20,387	$10,868	$454.06	$401.37 - $517.93
Q1 2021	4,970	$2,084	$399.51	$361.01 - $433.03
Q4 2020	5,261	$2,349	$372.43	$318.61 - $424.56
Q3 2020	5,300	$1,891	$343.86	$312.04 - $377.00
Q2 2020	5,542	$1,850	$305.66	$250.47 - $336.74
Q1 2020	13,731	$3,968	$267.10	$206.44 - $316.05
Q4 2019	14,184	$3,662	$229.41	$197.65 - $252.05
Q3 2019	13,729	$2,989	$217.32	$193.73 - $231.91
Q2 2019	10,973	$2,620	$209.74	$187.27 - $230.50
Q1 2019	12,733	$2,532	$162.27	$131.35 - $186.28
Q4 2018	12,840	$1,893	$141.43	$125.04 - $167.44
Q3 2018	13,249	$2,351	$160.82	$150.51 - $170.87
Q2 2018	13,763	$2,277	$145.67	$131.72 - $160.98
Q1 2018	19,923	$2,978	$132.00	$116.37 - $147.54
Q4 2017	18,713	$2,368	$114.62	$105.61 - $120.11
Q3 2017	17,738	$2,074	$101.57	$92.15 - $108.75
Q2 2017	18,480	$1,903	$91.85	$86.57 - $97.60
Q1 2017	14,149	$1,375	$82.45	$71.23 - $99.59
Q4 2016	17,644	$1,390	$73.09	$69.52 - $76.25
Q3 2016	15,941	$1,338	$76.86	$68.68 - $82.20
Q2 2016	15,863	$1,366	$68.20	$64.53 - $72.07
Q1 2016	12,553	$930	$62.13	$55.76 - $67.42
Q4 2015	11,618	$838	$59.89	$50.84 - $65.87
Q3 2015	13,596	$808	$56.21	$51.59 - $61.32
Q2 2015	13,459	$828	$55.18	$53.32 - $56.94
Q1 2015	8,006	$491	$49.49	$41.44 - $54.55
Q4 2014	7,550	$358	$41.43	$36.45 - $43.46
Q3 2014	7,499	$353	$40.78	$38.59 - $45.84
Q2 2014	7,414	$340	$37.97	$35.51 - $40.45
Q1 2014	7,777	$335	$38.46	$35.08 - $40.92
Q4 2013	7,857	$344	$37.11	$33.62 - $40.06