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

MSCI Inc (NY: MSCI )

560.16 +8.75 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Dec 31, 2020 430.73 430.73 430.73 178,893 +9.20(+2.18%)
Dec 30, 2020 421.70 423.27 418.68 421.52 178,893 +2.33(+0.56%)
Dec 29, 2020 425.17 425.17 418.22 419.19 177,488 -1.74(-0.41%)
Dec 28, 2020 422.22 426.73 415.22 420.93 312,151 +3.77(+0.90%)
Dec 24, 2020 413.87 419.12 413.87 417.15 80,343 +3.69(+0.89%)
Dec 23, 2020 419.60 422.58 413.46 413.46 235,473 -8.63(-2.05%)
Dec 22, 2020 420.09 422.90 416.18 422.09 224,293 +2.45(+0.58%)
Dec 21, 2020 423.10 426.72 412.21 419.64 340,725 -7.74(-1.81%)
Dec 18, 2020 421.68 428.31 419.82 427.38 800,119 +6.06(+1.44%)
Dec 17, 2020 417.58 423.05 415.08 421.32 434,114 +6.69(+1.61%)
Dec 16, 2020 411.43 414.93 407.56 414.63 364,504 +5.63(+1.38%)
Dec 15, 2020 413.04 416.67 408.90 408.99 379,291 +0.10(+0.02%)
Dec 14, 2020 405.07 415.54 405.07 408.90 347,268 +4.27(+1.06%)
Dec 11, 2020 406.03 407.33 400.99 404.62 236,262 -3.02(-0.74%)
Dec 10, 2020 399.60 408.10 396.86 407.64 354,834 +7.70(+1.92%)
Dec 09, 2020 409.89 411.49 397.13 399.94 444,586 -11.36(-2.76%)
Dec 08, 2020 408.56 414.56 406.94 411.31 354,044 +3.45(+0.85%)
Dec 07, 2020 408.44 412.75 405.13 407.86 456,660 +1.07(+0.26%)
Dec 04, 2020 404.46 413.32 404.46 406.78 684,735 +2.32(+0.57%)
Dec 03, 2020 401.47 407.31 400.66 404.46 292,780 +3.03(+0.75%)
Dec 02, 2020 399.42 403.56 397.89 401.43 320,568 +1.60(+0.40%)
Dec 01, 2020 399.68 402.29 394.42 399.83 489,531 +4.90(+1.24%)
Nov 30, 2020 386.31 396.65 386.31 394.93 697,281 +6.92(+1.78%)
Nov 27, 2020 391.75 394.11 386.65 388.01 235,951 -1.64(-0.42%)
Nov 25, 2020 386.70 389.74 382.27 389.65 319,094 +4.16(+1.08%)
Nov 24, 2020 387.77 388.62 381.68 385.50 459,946 -2.25(-0.58%)
Nov 23, 2020 387.60 394.25 384.62 387.74 235,674 +1.61(+0.42%)
Nov 20, 2020 387.22 395.12 385.75 386.13 262,801 -0.47(-0.12%)
Nov 19, 2020 385.83 387.12 381.90 386.60 306,092 +0.81(+0.21%)
Nov 18, 2020 389.69 392.82 385.60 385.79 417,768 -3.56(-0.91%)
Nov 17, 2020 381.02 390.37 379.60 389.35 493,760 +5.83(+1.52%)
Nov 16, 2020 375.74 384.21 370.37 383.53 483,481 +8.85(+2.36%)
Nov 13, 2020 376.74 378.30 372.74 374.67 436,447 -1.02(-0.27%)
Nov 12, 2020 382.82 383.86 373.93 375.69 464,637 -6.52(-1.71%)
Nov 11, 2020 367.49 387.41 367.48 382.21 594,292 +16.56(+4.53%)
Nov 10, 2020 374.12 376.97 359.55 365.66 776,997 -10.24(-2.72%)
Nov 09, 2020 419.70 421.04 375.90 375.90 1,294,104 -29.55(-7.29%)
Nov 06, 2020 402.51 411.10 391.83 405.45 661,985 +3.29(+0.82%)
Nov 05, 2020 385.04 403.11 384.78 402.15 941,271 +18.78(+4.90%)
Nov 04, 2020 357.26 384.52 357.26 383.37 943,167 +27.68(+7.78%)
Nov 03, 2020 347.10 359.00 345.61 355.69 600,654 +12.15(+3.54%)
Nov 02, 2020 341.83 352.15 338.43 343.54 454,783 +6.75(+2.00%)
Oct 30, 2020 333.28 338.50 331.32 336.80 609,944 +4.19(+1.26%)
Oct 29, 2020 329.18 335.49 323.50 332.61 455,760 +4.63(+1.41%)
Oct 28, 2020 336.94 337.05 326.27 327.98 645,523 -15.62(-4.54%)
Oct 27, 2020 336.56 347.38 335.51 343.59 735,938 +7.07(+2.10%)
Oct 26, 2020 333.09 337.47 332.50 336.52 472,594 -0.95(-0.28%)
Oct 23, 2020 335.04 338.87 334.28 337.48 470,234 +2.81(+0.84%)
Oct 22, 2020 337.31 339.98 333.63 334.67 468,979 -2.29(-0.68%)
Oct 21, 2020 347.01 350.06 336.61 336.96 428,283 -8.24(-2.39%)
Oct 20, 2020 348.25 349.53 344.68 345.20 454,419 -3.95(-1.13%)
Oct 19, 2020 353.52 356.77 348.69 349.15 307,979 -2.83(-0.80%)
Oct 16, 2020 350.05 355.48 349.81 351.98 249,815 +3.84(+1.10%)
Oct 15, 2020 342.09 349.56 340.22 348.13 250,913 +2.48(+0.72%)
Oct 14, 2020 347.44 351.11 343.84 345.65 358,459 -0.90(-0.26%)
Oct 13, 2020 340.12 347.71 339.41 346.55 415,796 +7.06(+2.08%)
Oct 12, 2020 341.53 342.59 337.17 339.49 264,038 +0.30(+0.09%)
Oct 09, 2020 336.25 341.67 334.28 339.19 309,854 +5.71(+1.71%)
Oct 08, 2020 331.14 336.04 329.83 333.48 493,996 +3.46(+1.05%)
Oct 07, 2020 335.18 338.40 329.74 330.03 667,297 -4.92(-1.47%)
Oct 06, 2020 342.23 342.23 332.36 334.95 432,165 -3.26(-0.97%)
Oct 05, 2020 337.78 339.93 335.04 338.21 389,485 +3.03(+0.90%)
Oct 02, 2020 342.42 345.25 334.45 335.18 288,352 -10.96(-3.17%)
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.