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, 2019 227.95 231.55 224.18 227.24 527,675 -0.64(-0.28%)
Jul 30, 2019 231.11 231.28 226.67 227.88 547,057 -4.49(-1.93%)
Jul 29, 2019 236.62 237.50 232.29 232.37 376,068 -4.90(-2.07%)
Jul 26, 2019 233.85 237.62 232.94 237.27 592,100 +5.38(+2.32%)
Jul 25, 2019 233.00 234.37 230.73 231.89 515,908 -0.36(-0.16%)
Jul 24, 2019 234.50 234.76 229.81 232.25 1,406,784 -3.36(-1.43%)
Jul 23, 2019 241.75 242.54 234.71 235.61 844,561 -4.98(-2.07%)
Jul 22, 2019 240.92 242.46 238.72 240.59 400,665 -0.39(-0.16%)
Jul 19, 2019 246.49 247.57 240.62 240.98 411,500 -4.75(-1.93%)
Jul 18, 2019 241.53 245.85 241.17 245.73 288,518 +4.15(+1.72%)
Jul 17, 2019 241.55 243.49 241.19 241.58 290,079 +0.01(+0.00%)
Jul 16, 2019 245.21 246.36 240.92 241.57 334,201 -3.63(-1.48%)
Jul 15, 2019 246.00 246.00 243.90 245.20 197,849 +0.08(+0.03%)
Jul 12, 2019 240.76 245.26 239.33 245.12 293,900 +4.84(+2.01%)
Jul 11, 2019 239.30 241.41 237.85 240.28 290,191 +2.28(+0.96%)
Jul 10, 2019 238.85 240.41 237.61 238.00 511,045 +0.00(+0.00%)
Jul 09, 2019 233.02 238.16 232.57 238.00 448,911 +3.30(+1.41%)
Jul 08, 2019 236.77 238.15 233.13 234.70 440,036 -7.59(-3.13%)
Jul 05, 2019 244.56 245.36 239.66 242.29 376,900 -3.28(-1.34%)
Jul 03, 2019 244.68 245.82 243.12 245.57 170,200 +0.99(+0.40%)
Jul 02, 2019 241.22 245.79 240.80 244.58 401,911 +4.07(+1.69%)
Jul 01, 2019 242.16 242.22 239.32 240.51 436,499 +1.72(+0.72%)
Jun 28, 2019 235.30 238.95 234.96 238.79 652,700 +4.69(+2.00%)
Jun 27, 2019 232.23 234.22 231.12 234.10 546,997 +2.58(+1.11%)
Jun 26, 2019 231.71 233.01 228.85 231.52 490,354 +0.77(+0.33%)
Jun 25, 2019 234.78 234.92 230.51 230.75 365,752 -4.26(-1.81%)
Jun 24, 2019 233.69 236.11 232.63 235.01 416,930 +2.61(+1.12%)
Jun 21, 2019 237.17 237.54 232.24 232.40 747,100 -5.04(-2.12%)
Jun 20, 2019 239.46 243.24 236.07 237.44 563,135 +0.79(+0.33%)
Jun 19, 2019 233.22 237.16 231.41 236.65 519,455 +3.06(+1.31%)
Jun 18, 2019 233.13 235.65 233.13 233.59 439,732 +1.00(+0.43%)
Jun 17, 2019 235.68 238.01 231.91 232.59 385,876 -3.19(-1.35%)
Jun 14, 2019 234.83 236.51 232.61 235.78 328,000 +0.96(+0.41%)
Jun 13, 2019 236.47 236.47 231.12 234.82 443,474 -0.03(-0.01%)
Jun 12, 2019 235.68 237.32 233.69 234.85 523,609 -1.50(-0.63%)
Jun 11, 2019 246.07 246.07 233.19 236.35 783,162 -7.64(-3.13%)
Jun 10, 2019 241.70 245.34 240.97 243.99 419,234 +3.69(+1.54%)
Jun 07, 2019 239.14 242.51 238.84 240.30 448,000 +2.72(+1.14%)
Jun 06, 2019 234.90 239.69 234.26 237.58 635,797 +3.08(+1.31%)
Jun 05, 2019 226.77 234.57 225.95 234.50 959,181 +9.67(+4.30%)
Jun 04, 2019 218.61 225.00 216.42 224.83 472,779 +8.57(+3.96%)
Jun 03, 2019 220.01 221.90 215.13 216.26 596,175 -3.75(-1.70%)
May 31, 2019 219.97 222.00 218.71 220.01 392,500 -2.77(-1.24%)
May 30, 2019 222.44 225.71 221.23 222.78 501,958 +2.24(+1.02%)
May 29, 2019 219.81 223.27 218.64 220.54 539,859 -0.82(-0.37%)
May 28, 2019 219.80 224.39 218.89 221.36 948,755 +2.50(+1.14%)
May 24, 2019 219.32 220.16 216.22 218.86 620,700 +1.19(+0.55%)
May 23, 2019 222.86 223.11 216.68 217.67 541,233 -7.45(-3.31%)
May 22, 2019 224.00 226.58 223.85 225.12 340,097 +0.21(+0.09%)
May 21, 2019 225.96 226.82 223.98 224.91 692,511 +2.24(+1.01%)
May 20, 2019 223.98 224.79 221.74 222.67 348,626 -2.14(-0.95%)
May 17, 2019 223.75 226.57 223.03 224.81 466,200 -1.26(-0.56%)
May 16, 2019 221.41 227.96 221.13 226.07 562,879 +5.17(+2.34%)
May 15, 2019 218.28 222.89 218.28 220.90 432,754 +0.46(+0.21%)
May 14, 2019 215.49 222.07 215.49 220.44 503,382 +5.09(+2.36%)
May 13, 2019 220.84 221.19 209.87 215.35 1,587,060 -8.93(-3.98%)
May 10, 2019 221.44 225.06 218.43 224.28 388,700 +2.40(+1.08%)
May 09, 2019 221.12 223.56 219.14 221.88 576,619 -1.95(-0.87%)
May 08, 2019 222.22 225.87 221.38 223.83 588,962 +1.90(+0.86%)
May 07, 2019 227.52 228.17 220.05 221.93 738,170 -7.70(-3.35%)
May 06, 2019 223.28 230.43 222.29 229.63 605,750 +2.70(+1.19%)
May 03, 2019 221.39 227.41 220.59 226.93 520,400 +5.64(+2.55%)
May 02, 2019 225.09 225.09 217.12 221.29 925,020 -1.43(-0.64%)
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.