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

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Sep 30, 2021 598.58 605.85 588.32 591.52 330,258 -2.29(-0.39%)
Sep 29, 2021 587.99 596.51 583.60 593.82 369,285 +12.54(+2.16%)
Sep 28, 2021 609.78 611.79 579.92 581.27 737,860 -39.75(-6.40%)
Sep 27, 2021 637.71 638.42 612.02 621.02 296,212 -22.06(-3.43%)
Sep 24, 2021 632.76 643.45 628.92 643.09 221,071 +7.57(+1.19%)
Sep 23, 2021 632.41 636.45 629.78 635.51 274,026 +8.20(+1.31%)
Sep 22, 2021 628.66 630.05 619.31 627.32 231,310 +4.33(+0.69%)
Sep 21, 2021 622.89 627.66 619.44 622.99 256,231 +5.94(+0.96%)
Sep 20, 2021 613.61 620.52 607.66 617.05 459,535 -6.88(-1.10%)
Sep 17, 2021 627.56 633.39 620.94 623.92 578,300 -10.20(-1.61%)
Sep 16, 2021 631.38 635.10 626.62 634.12 520,816 +4.66(+0.74%)
Sep 15, 2021 635.00 638.08 628.86 629.47 313,657 -5.75(-0.90%)
Sep 14, 2021 629.29 638.19 625.81 635.21 285,815 +9.74(+1.56%)
Sep 13, 2021 638.04 638.12 617.70 625.47 329,966 -7.41(-1.17%)
Sep 10, 2021 637.65 640.41 632.58 632.88 218,680 -1.93(-0.30%)
Sep 09, 2021 642.79 645.21 633.89 634.81 217,233 -6.14(-0.96%)
Sep 08, 2021 636.89 648.63 633.07 640.96 244,357 +3.27(+0.51%)
Sep 07, 2021 632.56 640.84 624.29 637.69 304,726 +4.93(+0.78%)
Sep 03, 2021 628.52 636.14 628.52 632.76 245,342 +1.29(+0.20%)
Sep 02, 2021 633.20 640.87 627.84 631.47 324,480 +0.20(+0.03%)
Sep 01, 2021 619.60 633.34 615.95 631.26 243,950 +14.23(+2.31%)
Aug 31, 2021 620.87 623.49 615.77 617.04 282,808 -3.74(-0.60%)
Aug 30, 2021 613.56 625.73 613.56 620.78 293,482 +8.60(+1.40%)
Aug 27, 2021 608.65 615.05 607.50 612.19 168,190 +5.52(+0.91%)
Aug 26, 2021 612.63 612.63 605.07 606.66 157,734 -3.89(-0.64%)
Aug 25, 2021 602.98 612.74 602.52 610.55 259,011 +9.28(+1.54%)
Aug 24, 2021 605.88 608.20 601.09 601.28 249,878 -2.74(-0.45%)
Aug 23, 2021 601.80 610.04 601.80 604.02 170,225 +2.27(+0.38%)
Aug 20, 2021 595.37 601.96 591.19 601.75 250,310 +8.62(+1.45%)
Aug 19, 2021 585.99 596.94 577.86 593.14 488,014 -0.20(-0.03%)
Aug 18, 2021 612.10 612.96 592.54 593.34 322,423 -18.74(-3.06%)
Aug 17, 2021 609.66 612.40 603.29 612.08 232,220 -0.71(-0.12%)
Aug 16, 2021 610.92 614.49 603.11 612.79 397,727 +0.18(+0.03%)
Aug 13, 2021 607.89 613.54 602.68 612.60 265,135 +4.73(+0.78%)
Aug 12, 2021 604.13 609.09 601.16 607.88 250,664 +1.23(+0.20%)
Aug 11, 2021 609.82 613.37 603.43 606.65 268,305 -0.14(-0.02%)
Aug 10, 2021 609.62 616.53 606.05 606.79 339,718 -2.52(-0.41%)
Aug 09, 2021 610.78 614.81 604.20 609.31 335,079 -1.18(-0.19%)
Aug 06, 2021 610.65 614.89 597.93 610.50 256,418 +1.48(+0.24%)
Aug 05, 2021 608.97 616.98 599.43 609.02 279,375 +3.07(+0.51%)
Aug 04, 2021 602.61 609.20 602.61 605.96 309,966 +5.00(+0.83%)
Aug 03, 2021 592.73 603.14 583.83 600.96 331,175 +7.91(+1.33%)
Aug 02, 2021 582.56 596.69 582.56 593.04 322,430 +14.52(+2.51%)
Jul 30, 2021 575.04 584.09 574.52 578.52 287,469 +1.17(+0.20%)
Jul 29, 2021 574.68 580.05 572.02 577.36 268,530 +2.83(+0.49%)
Jul 28, 2021 571.68 576.48 569.12 574.52 268,895 +7.41(+1.31%)
Jul 27, 2021 569.82 579.02 559.42 567.12 336,914 +8.07(+1.44%)
Jul 26, 2021 557.41 563.74 549.70 559.05 332,943 -2.96(-0.53%)
Jul 23, 2021 556.65 563.12 555.43 562.01 170,129 +6.60(+1.19%)
Jul 22, 2021 550.37 557.07 549.16 555.41 179,094 +7.08(+1.29%)
Jul 21, 2021 547.54 553.50 545.94 548.33 213,326 +1.25(+0.23%)
Jul 20, 2021 543.24 550.65 540.52 547.08 239,821 +6.53(+1.21%)
Jul 19, 2021 546.52 548.18 535.11 540.55 331,710 -7.76(-1.41%)
Jul 16, 2021 544.00 555.21 543.16 548.30 307,669 +4.84(+0.89%)
Jul 15, 2021 537.95 547.50 537.49 543.47 246,805 +4.52(+0.84%)
Jul 14, 2021 541.76 543.41 535.75 538.95 200,005 -2.31(-0.43%)
Jul 13, 2021 543.26 550.42 538.75 541.25 240,923 -2.31(-0.42%)
Jul 12, 2021 544.59 546.97 540.23 543.57 228,074 -0.27(-0.05%)
Jul 09, 2021 539.71 543.99 536.67 543.84 317,946 +6.49(+1.21%)
Jul 08, 2021 535.52 538.62 530.01 537.34 333,843 -2.17(-0.40%)
Jul 07, 2021 536.51 540.85 533.93 539.51 254,010 +5.58(+1.05%)
Jul 06, 2021 527.40 535.49 525.55 533.93 362,102 +7.87(+1.50%)
Jul 02, 2021 521.02 526.23 519.03 526.05 262,279 +7.65(+1.48%)
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.