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 29, 2022 475.04 483.29 474.03 481.34 657,156 +7.05(+1.49%)
Jul 28, 2022 456.11 477.37 453.20 474.29 499,740 +21.32(+4.71%)
Jul 27, 2022 448.65 456.55 447.32 452.97 505,944 +10.08(+2.28%)
Jul 26, 2022 434.33 445.97 432.31 442.89 657,371 +4.42(+1.01%)
Jul 25, 2022 440.84 440.84 432.55 438.47 430,687 -1.43(-0.33%)
Jul 22, 2022 450.00 451.07 436.84 439.90 399,589 -7.57(-1.69%)
Jul 21, 2022 435.20 448.65 433.71 447.47 438,644 +13.15(+3.03%)
Jul 20, 2022 428.56 436.01 425.66 434.32 710,077 +8.22(+1.93%)
Jul 19, 2022 418.45 427.66 418.08 426.10 982,707 +14.09(+3.42%)
Jul 18, 2022 424.23 427.92 409.70 412.01 359,679 -6.86(-1.64%)
Jul 15, 2022 417.03 422.56 415.18 418.87 584,891 +8.76(+2.14%)
Jul 14, 2022 407.50 412.74 403.80 410.11 644,599 -3.61(-0.87%)
Jul 13, 2022 412.12 420.32 408.65 413.72 491,407 -6.60(-1.57%)
Jul 12, 2022 431.52 438.16 418.24 420.32 326,212 -11.53(-2.67%)
Jul 11, 2022 430.08 434.99 426.03 431.85 277,449 -2.10(-0.48%)
Jul 08, 2022 432.76 439.70 429.54 433.95 310,364 -1.54(-0.35%)
Jul 07, 2022 425.04 435.78 425.04 435.49 402,362 +9.25(+2.17%)
Jul 06, 2022 424.97 429.93 421.30 426.24 418,268 +4.23(+1.00%)
Jul 05, 2022 413.06 422.87 407.02 422.01 349,775 +4.29(+1.03%)
Jul 01, 2022 411.00 417.74 407.71 417.72 349,102 +5.57(+1.35%)
Jun 30, 2022 410.50 417.63 399.41 412.15 427,924 -3.11(-0.75%)
Jun 29, 2022 413.26 417.17 404.44 415.26 373,429 +2.14(+0.52%)
Jun 28, 2022 429.03 436.81 412.44 413.12 321,605 -16.66(-3.88%)
Jun 27, 2022 435.49 436.76 428.66 429.78 371,442 -2.28(-0.53%)
Jun 24, 2022 420.33 432.92 417.83 432.06 630,819 +15.35(+3.68%)
Jun 23, 2022 405.75 417.62 404.12 416.71 341,720 +15.84(+3.95%)
Jun 22, 2022 395.33 407.62 395.33 400.87 564,863 +0.62(+0.15%)
Jun 21, 2022 394.84 402.12 393.96 400.25 590,137 +13.54(+3.50%)
Jun 17, 2022 384.24 396.32 383.39 386.71 742,588 +0.95(+0.25%)
Jun 16, 2022 384.96 388.09 379.63 385.76 679,437 -11.63(-2.93%)
Jun 15, 2022 397.01 404.46 387.85 397.39 436,308 +6.39(+1.63%)
Jun 14, 2022 393.06 397.95 389.12 391.00 525,102 -2.00(-0.51%)
Jun 13, 2022 396.74 398.35 388.63 393.00 955,765 -17.05(-4.16%)
Jun 10, 2022 418.83 418.83 407.82 410.05 477,933 -17.03(-3.99%)
Jun 09, 2022 433.65 437.18 426.64 427.08 239,529 -8.45(-1.94%)
Jun 08, 2022 441.74 447.50 434.84 435.53 273,176 -10.76(-2.41%)
Jun 07, 2022 433.66 446.80 433.66 446.29 233,893 +7.63(+1.74%)
Jun 06, 2022 443.28 446.16 435.61 438.66 355,365 +0.21(+0.05%)
Jun 03, 2022 443.87 444.75 435.69 438.45 298,440 -13.17(-2.92%)
Jun 02, 2022 433.90 451.92 431.01 451.62 417,302 +20.17(+4.67%)
Jun 01, 2022 425.10 449.78 425.10 431.45 600,546 -10.90(-2.46%)
May 31, 2022 442.93 448.72 438.52 442.35 828,808 -5.82(-1.30%)
May 27, 2022 438.90 448.34 438.90 448.17 540,485 +15.39(+3.56%)
May 26, 2022 420.22 434.57 419.25 432.78 411,116 +15.98(+3.83%)
May 25, 2022 412.56 419.55 410.02 416.80 472,327 +2.19(+0.53%)
May 24, 2022 412.61 416.69 403.12 414.61 395,039 -3.07(-0.74%)
May 23, 2022 419.65 420.16 410.71 417.68 387,824 +0.64(+0.15%)
May 20, 2022 414.68 417.62 407.48 417.04 670,361 +7.02(+1.71%)
May 19, 2022 395.59 413.42 395.00 410.02 823,462 +10.52(+2.63%)
May 18, 2022 400.27 405.85 398.16 399.50 894,747 -8.25(-2.02%)
May 17, 2022 413.95 413.95 397.41 407.75 679,619 +7.75(+1.94%)
May 16, 2022 401.91 403.77 395.95 400.00 696,928 -8.14(-1.99%)
May 13, 2022 395.62 410.89 394.70 408.14 675,944 +20.16(+5.20%)
May 12, 2022 379.83 394.32 379.53 387.98 655,352 +0.58(+0.15%)
May 11, 2022 387.09 400.59 384.72 387.40 785,446 -1.49(-0.38%)
May 10, 2022 388.98 395.33 380.34 388.89 824,453 +9.81(+2.59%)
May 09, 2022 395.49 400.14 376.41 379.08 1,276,084 -26.53(-6.54%)
May 06, 2022 410.66 412.45 395.01 405.61 855,888 -10.44(-2.51%)
May 05, 2022 427.93 428.54 405.23 416.05 774,432 -16.69(-3.86%)
May 04, 2022 431.85 434.37 413.03 432.74 622,864 +0.83(+0.19%)
May 03, 2022 425.00 433.99 424.06 431.91 674,464 +8.16(+1.93%)
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.