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

MSCI Inc (NY: MSCI )

573.98 +6.71 (+1.18%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Jun 30, 2023 459.75 467.08 455.90 462.66 732,395 +7.12(+1.56%)
Jun 29, 2023 458.01 464.05 453.92 455.55 729,229 -1.23(-0.27%)
Jun 28, 2023 459.73 459.73 450.48 456.78 667,082 -1.73(-0.38%)
Jun 27, 2023 459.63 463.09 457.64 458.51 462,821 +1.80(+0.39%)
Jun 26, 2023 457.28 459.84 455.02 456.71 410,964 -1.87(-0.41%)
Jun 23, 2023 456.12 465.31 453.51 458.58 750,346 -2.02(-0.44%)
Jun 22, 2023 465.15 465.15 457.17 460.60 353,996 -7.34(-1.57%)
Jun 21, 2023 461.15 471.52 458.63 467.95 445,279 +0.86(+0.18%)
Jun 20, 2023 469.39 471.43 461.83 467.09 567,115 -3.89(-0.83%)
Jun 16, 2023 484.71 485.50 470.66 470.98 637,450 -9.68(-2.01%)
Jun 15, 2023 474.75 482.79 472.04 480.67 464,111 +15.82(+3.40%)
May 08, 2023 466.75 470.86 463.54 464.84 469,032 -0.76(-0.16%)
May 05, 2023 459.70 466.25 456.94 465.60 431,015 +11.89(+2.62%)
May 04, 2023 456.30 459.97 453.32 453.70 461,010 -4.15(-0.91%)
May 03, 2023 460.38 468.49 457.27 457.85 501,249 -2.67(-0.58%)
May 02, 2023 471.35 472.08 458.18 460.53 670,612 -14.29(-3.01%)
May 01, 2023 474.62 480.99 471.98 474.82 659,643 +0.57(+0.12%)
Apr 28, 2023 454.77 477.84 454.77 474.25 1,126,781 +17.85(+3.91%)
Apr 27, 2023 458.56 461.19 451.32 456.40 1,231,562 +5.97(+1.32%)
Apr 26, 2023 455.43 459.67 447.27 450.43 1,628,730 -12.71(-2.74%)
Apr 25, 2023 526.68 529.87 462.99 463.14 1,559,086 -72.21(-13.49%)
Apr 24, 2023 536.43 539.07 532.03 535.35 395,687 +0.01(+0.00%)
Apr 21, 2023 538.23 538.81 533.84 535.34 380,055 -1.95(-0.36%)
Apr 20, 2023 531.18 541.29 529.84 537.29 211,828 +1.08(+0.20%)
Apr 19, 2023 533.26 537.90 530.38 536.21 234,117 +1.00(+0.19%)
Apr 18, 2023 532.91 539.08 528.47 535.21 413,585 +6.77(+1.28%)
Apr 17, 2023 528.06 535.71 525.29 528.43 485,207 -2.42(-0.46%)
Apr 14, 2023 531.92 543.64 529.16 530.85 547,725 -2.54(-0.48%)
Apr 13, 2023 525.08 533.92 521.12 533.39 306,742 +11.58(+2.22%)
Apr 12, 2023 526.67 529.86 520.74 521.81 382,319 +1.14(+0.22%)
Apr 11, 2023 521.33 526.27 516.66 520.67 398,387 +1.21(+0.23%)
Apr 10, 2023 519.34 520.06 503.87 519.46 451,655 -5.12(-0.98%)
Apr 06, 2023 525.13 528.26 523.31 524.58 339,266 -4.64(-0.88%)
Apr 05, 2023 537.17 541.62 527.15 529.22 324,154 -11.81(-2.18%)
Apr 04, 2023 550.70 553.49 540.14 541.02 464,866 -6.87(-1.25%)
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.