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 (%)
Apr 30, 2020 317.77 320.19 310.68 314.38 802,567 -7.40(-2.30%)
Apr 29, 2020 314.19 324.16 309.54 321.78 598,883 +14.94(+4.87%)
Apr 28, 2020 325.91 330.72 299.13 306.84 953,711 -11.97(-3.75%)
Apr 27, 2020 317.06 321.50 314.72 318.81 520,894 +6.46(+2.07%)
Apr 24, 2020 306.43 313.47 300.42 312.35 557,417 +7.16(+2.35%)
Apr 23, 2020 307.71 311.81 303.48 305.19 368,452 -3.06(-0.99%)
Apr 22, 2020 304.48 311.34 302.40 308.24 665,766 +8.94(+2.99%)
Apr 21, 2020 303.46 306.55 296.56 299.30 486,682 -10.22(-3.30%)
Apr 20, 2020 303.39 313.21 298.05 309.52 646,281 +4.59(+1.50%)
Apr 17, 2020 304.76 310.21 301.89 304.94 799,772 +7.48(+2.51%)
Apr 16, 2020 299.54 303.24 294.37 297.46 687,270 -0.21(-0.07%)
Apr 15, 2020 295.55 300.57 288.73 297.67 773,526 -3.64(-1.21%)
Apr 14, 2020 305.45 310.95 300.60 301.31 729,148 +3.74(+1.26%)
Apr 13, 2020 296.85 299.00 292.28 297.57 598,378 -1.12(-0.38%)
Apr 09, 2020 287.39 301.17 287.27 298.70 979,406 +12.99(+4.55%)
Apr 08, 2020 278.79 287.29 275.01 285.71 649,244 +10.67(+3.88%)
Apr 07, 2020 300.07 302.36 275.04 275.04 782,659 -15.78(-5.42%)
Apr 06, 2020 274.52 292.02 269.26 290.81 642,599 +30.65(+11.78%)
Apr 03, 2020 272.12 275.54 259.60 260.16 875,079 -15.75(-5.71%)
Apr 02, 2020 258.40 276.05 255.05 275.91 746,728 +15.10(+5.79%)
Apr 01, 2020 264.95 268.82 255.64 260.81 1,037,167 -17.00(-6.12%)
Mar 31, 2020 284.55 290.25 276.33 277.81 994,767 -4.58(-1.62%)
Mar 30, 2020 267.30 283.33 264.73 282.38 603,949 +17.29(+6.52%)
Mar 27, 2020 273.14 277.29 263.50 265.10 1,017,268 -15.50(-5.52%)
Mar 26, 2020 256.45 284.42 255.84 280.59 1,091,562 +27.01(+10.65%)
Mar 25, 2020 260.62 265.86 247.15 253.59 1,184,703 -9.17(-3.49%)
Mar 24, 2020 230.91 267.01 230.91 262.76 1,031,613 +40.15(+18.03%)
Mar 23, 2020 226.68 233.99 213.26 222.61 1,468,795 -11.08(-4.74%)
Mar 20, 2020 231.03 243.26 229.77 233.69 1,730,708 +5.50(+2.41%)
Mar 19, 2020 216.82 239.00 211.56 228.19 1,243,817 +12.21(+5.65%)
Mar 18, 2020 232.07 239.01 210.21 215.98 1,440,424 -31.68(-12.79%)
Mar 17, 2020 242.66 262.23 240.06 247.66 1,342,883 +10.77(+4.55%)
Mar 16, 2020 241.31 256.54 235.82 236.89 1,728,450 -35.57(-13.06%)
Mar 13, 2020 256.29 274.76 250.54 272.46 1,597,673 +25.68(+10.41%)
Mar 12, 2020 232.79 251.18 223.05 246.78 1,865,418 -5.66(-2.24%)
Mar 11, 2020 258.03 260.93 247.22 252.44 1,283,036 -11.47(-4.35%)
Mar 10, 2020 256.23 263.93 248.59 263.91 1,657,528 +16.02(+6.46%)
Mar 09, 2020 256.87 263.70 247.71 247.90 1,282,087 -26.91(-9.79%)
Mar 06, 2020 279.81 279.89 266.07 274.81 1,091,743 -14.47(-5.00%)
Mar 05, 2020 301.57 302.92 286.18 289.27 803,979 -16.90(-5.52%)
Mar 04, 2020 302.95 308.16 299.96 306.18 869,498 +9.44(+3.18%)
Mar 03, 2020 304.06 309.15 292.27 296.74 889,461 -6.61(-2.18%)
Mar 02, 2020 287.88 303.85 285.79 303.35 1,198,651 +19.31(+6.80%)
Feb 28, 2020 276.64 289.10 272.08 284.04 1,450,179 -1.85(-0.65%)
Feb 27, 2020 285.88 295.56 284.20 285.88 1,007,303 -7.93(-2.70%)
Feb 26, 2020 284.10 298.51 284.10 293.81 821,444 +5.10(+1.77%)
Feb 25, 2020 294.68 296.93 285.60 288.72 885,190 -3.10(-1.06%)
Feb 24, 2020 282.74 294.03 281.29 291.81 1,172,560 -5.34(-1.80%)
Feb 21, 2020 305.13 305.30 291.80 297.15 1,145,935 -12.14(-3.93%)
Feb 20, 2020 317.57 319.83 307.07 309.29 884,482 -9.35(-2.93%)
Feb 19, 2020 315.23 321.82 314.69 318.64 536,416 +4.82(+1.53%)
Feb 18, 2020 308.18 314.60 307.77 313.82 561,911 +4.35(+1.40%)
Feb 14, 2020 300.87 309.77 300.87 309.47 592,852 +8.79(+2.92%)
Feb 13, 2020 294.71 301.46 294.44 300.69 393,569 +5.01(+1.69%)
Feb 12, 2020 295.39 298.41 291.86 295.68 400,397 +4.42(+1.52%)
Feb 11, 2020 290.92 292.21 288.84 291.25 345,148 +2.02(+0.70%)
Feb 10, 2020 284.76 290.11 284.76 289.24 363,611 +3.49(+1.22%)
Feb 07, 2020 283.99 287.43 281.94 285.75 349,165 +0.89(+0.31%)
Feb 06, 2020 284.04 286.17 281.79 284.86 510,579 +1.65(+0.58%)
Feb 05, 2020 292.06 292.10 280.19 283.20 410,128 -5.73(-1.98%)
Feb 04, 2020 285.32 290.82 284.37 288.93 499,706 +8.16(+2.90%)
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.