Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

571.20 +2.11 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 548.43 549.72 538.55 540.76 407,942 -5.50(-1.01%)
Jul 30, 2024 545.20 547.67 540.00 546.26 383,849 +3.63(+0.67%)
Jul 29, 2024 540.58 542.77 536.17 542.63 351,970 +2.08(+0.38%)
Jul 26, 2024 539.00 545.37 532.24 540.55 439,621 +2.34(+0.43%)
Jul 25, 2024 535.29 545.54 529.61 538.21 586,392 +4.01(+0.75%)
Jul 24, 2024 544.87 544.87 532.46 534.20 692,672 -11.81(-2.16%)
Jul 23, 2024 549.99 571.02 537.59 546.01 1,362,742 +39.99(+7.90%)
Jul 22, 2024 499.94 506.84 495.78 506.02 1,172,170 +10.13(+2.04%)
Jul 19, 2024 499.00 499.82 493.58 495.89 612,267 -2.66(-0.53%)
Jul 18, 2024 500.92 504.49 496.42 498.55 410,769 -5.45(-1.08%)
Jul 17, 2024 506.74 510.06 503.46 504.00 403,178 -4.00(-0.79%)
Jul 16, 2024 504.16 510.33 503.42 508.00 544,181 +6.50(+1.30%)
Jul 15, 2024 500.36 503.36 498.75 501.50 524,425 -0.50(-0.10%)
Jul 12, 2024 495.85 505.40 494.00 502.00 664,406 +8.35(+1.69%)
Jul 11, 2024 488.98 497.72 487.64 493.65 707,912 +4.65(+0.95%)
Jul 10, 2024 489.75 491.79 487.43 489.00 596,651 -0.07(-0.01%)
Jul 09, 2024 491.91 495.60 488.72 489.07 465,499 -3.19(-0.65%)
Jul 08, 2024 495.13 498.23 491.19 492.26 363,034 -2.98(-0.60%)
Jul 05, 2024 491.19 495.26 488.44 495.24 384,930 +4.23(+0.86%)
Jul 03, 2024 494.16 499.68 491.01 491.01 353,850 -0.41(-0.08%)
Jul 02, 2024 479.59 491.43 478.83 491.42 428,708 +12.11(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.