Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

575.21 +7.94 (+1.40%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 27, 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 (%)
Apr 30, 2021 471.64 477.11 466.01 469.42 392,615 -8.75(-1.83%)
Apr 29, 2021 470.72 478.49 467.34 478.17 297,327 +10.44(+2.23%)
Apr 28, 2021 472.54 472.54 463.66 467.74 298,482 -3.46(-0.73%)
Apr 27, 2021 471.04 473.48 460.91 471.20 423,850 +0.59(+0.13%)
Apr 26, 2021 469.44 473.69 467.16 470.61 491,361 +0.48(+0.10%)
Apr 23, 2021 456.76 471.92 456.16 470.12 450,048 +14.25(+3.13%)
Apr 22, 2021 453.43 458.72 450.61 455.87 336,310 +1.09(+0.24%)
Apr 21, 2021 455.35 459.12 452.08 454.78 241,923 +2.50(+0.55%)
Apr 20, 2021 450.70 454.99 447.23 452.28 229,968 -0.23(-0.05%)
Apr 19, 2021 453.51 457.87 448.94 452.51 275,270 -5.07(-1.11%)
Apr 16, 2021 457.02 458.49 450.00 457.58 323,695 +3.74(+0.82%)
Apr 15, 2021 444.52 454.83 444.52 453.84 339,741 +11.83(+2.68%)
Apr 14, 2021 445.53 451.93 441.69 442.01 421,462 -2.50(-0.56%)
Apr 13, 2021 437.92 446.44 435.55 444.52 330,570 +6.63(+1.51%)
Apr 12, 2021 430.79 439.49 427.59 437.89 328,924 +4.48(+1.03%)
Apr 09, 2021 429.43 433.49 425.52 433.40 242,875 +3.10(+0.72%)
Apr 08, 2021 427.93 435.81 425.18 430.30 319,324 +7.58(+1.79%)
Apr 07, 2021 422.77 426.45 418.67 422.73 196,676 -2.56(-0.60%)
Apr 06, 2021 426.22 427.60 420.72 425.29 240,452 -0.49(-0.12%)
Apr 05, 2021 416.87 428.19 414.53 425.78 534,424 +11.65(+2.81%)
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.