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: 6:30 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 (%)
Oct 31, 2023 468.83 472.33 462.12 467.40 546,378 -10.35(-2.17%)
Oct 30, 2023 475.55 479.53 470.23 477.75 427,784 +5.75(+1.22%)
Oct 27, 2023 477.70 481.28 470.39 472.00 401,769 -5.31(-1.11%)
Oct 26, 2023 474.14 483.22 473.60 477.31 374,206 +1.90(+0.40%)
Oct 25, 2023 477.24 485.71 472.50 475.41 295,441 -8.35(-1.73%)
Oct 24, 2023 485.04 491.01 479.14 483.75 289,176 +0.46(+0.09%)
Oct 23, 2023 482.89 490.64 478.24 483.30 326,072 -2.13(-0.44%)
Oct 20, 2023 491.59 494.15 481.65 485.43 343,943 -7.46(-1.51%)
Oct 19, 2023 502.76 504.15 491.75 492.89 285,118 -8.64(-1.72%)
Oct 18, 2023 506.49 508.46 500.25 501.53 422,573 -9.72(-1.90%)
Oct 17, 2023 506.32 515.80 506.32 511.26 208,969 +0.34(+0.07%)
Oct 16, 2023 511.24 516.40 508.89 510.92 193,322 +4.86(+0.96%)
Oct 13, 2023 517.01 517.01 502.00 506.06 334,527 -9.45(-1.83%)
Oct 12, 2023 521.03 524.68 512.69 515.51 313,944 -3.05(-0.59%)
Oct 11, 2023 520.95 523.00 514.21 518.56 256,056 +2.37(+0.46%)
Oct 10, 2023 510.49 519.17 506.31 516.19 246,493 +5.36(+1.05%)
Oct 09, 2023 507.29 513.73 504.79 510.83 245,179 +2.01(+0.40%)
Oct 06, 2023 489.04 511.29 486.15 508.82 420,328 +15.08(+3.05%)
Oct 05, 2023 496.64 498.48 490.92 493.74 370,678 -3.43(-0.69%)
Oct 04, 2023 493.19 498.07 491.18 497.17 356,113 +6.08(+1.24%)
Oct 03, 2023 500.11 505.08 487.35 491.10 344,589 -11.43(-2.27%)
Oct 02, 2023 507.00 509.09 495.27 502.52 309,096 -6.04(-1.19%)
Sep 29, 2023 522.22 525.02 507.75 508.56 290,627 -8.35(-1.61%)
Sep 28, 2023 509.46 518.43 508.49 516.91 342,952 +9.48(+1.87%)
Sep 27, 2023 514.88 517.63 498.87 507.43 342,541 -4.28(-0.84%)
Sep 26, 2023 507.09 521.43 507.09 511.71 535,361 -0.63(-0.12%)
Sep 25, 2023 505.38 512.80 509.06 512.35 301,771 +3.71(+0.73%)
Sep 22, 2023 511.02 513.43 506.22 508.64 293,166 -2.24(-0.44%)
Sep 21, 2023 522.70 525.88 509.75 510.88 485,581 -19.45(-3.67%)
Sep 20, 2023 535.79 539.01 529.32 530.33 302,484 -2.98(-0.56%)
Sep 19, 2023 528.54 533.89 524.99 533.31 256,977 +4.92(+0.93%)
Sep 18, 2023 523.60 532.49 520.63 528.39 287,420 +2.98(+0.57%)
Sep 15, 2023 525.87 535.38 524.69 525.41 818,054 -8.54(-1.60%)
Sep 14, 2023 531.17 534.61 523.53 533.95 379,360 +3.41(+0.64%)
Sep 13, 2023 522.59 532.02 519.07 530.54 342,207 +9.20(+1.76%)
Sep 12, 2023 524.51 527.92 517.85 521.34 413,060 -10.10(-1.90%)
Sep 11, 2023 531.30 533.35 526.82 531.44 210,709 +2.35(+0.44%)
Sep 08, 2023 543.63 543.73 527.18 529.09 266,244 -12.59(-2.32%)
Sep 07, 2023 533.45 542.58 524.38 541.68 321,002 +4.61(+0.86%)
Sep 06, 2023 536.89 543.67 535.67 537.07 399,882 +0.67(+0.13%)
Sep 05, 2023 533.45 538.40 527.63 536.39 447,615 -0.23(-0.04%)
Sep 01, 2023 543.05 543.05 533.95 536.62 215,918 -2.21(-0.41%)
Aug 31, 2023 540.38 540.79 536.14 538.83 353,260 -0.51(-0.09%)
Aug 30, 2023 533.07 542.31 533.07 539.34 226,944 +5.47(+1.02%)
Aug 29, 2023 527.24 534.04 524.81 533.87 267,107 +6.40(+1.21%)
Aug 28, 2023 528.06 530.01 524.73 527.46 192,358 +0.99(+0.19%)
Aug 25, 2023 530.46 532.95 523.50 526.47 190,688 -1.30(-0.25%)
Aug 24, 2023 531.85 533.82 525.98 527.77 245,673 -3.36(-0.63%)
Aug 23, 2023 525.82 531.30 523.20 531.13 267,081 +7.87(+1.50%)
Aug 22, 2023 522.76 527.16 520.12 523.26 278,244 +3.14(+0.60%)
Aug 21, 2023 513.88 522.10 511.93 520.12 357,079 +4.53(+0.88%)
Aug 18, 2023 510.94 519.63 507.71 515.59 299,955 -0.57(-0.11%)
Aug 17, 2023 525.07 525.07 516.01 516.16 439,414 -8.80(-1.68%)
Aug 16, 2023 528.10 529.93 524.94 524.97 203,533 -4.15(-0.78%)
Aug 15, 2023 538.07 538.07 528.32 529.12 297,226 -13.34(-2.46%)
Aug 14, 2023 545.27 546.05 541.35 542.46 219,766 -1.69(-0.31%)
Aug 11, 2023 539.05 544.64 536.66 544.15 244,713 +2.11(+0.39%)
Aug 10, 2023 543.76 548.41 538.03 542.04 297,194 +2.02(+0.37%)
Aug 09, 2023 541.31 547.22 539.78 540.02 280,018 -1.85(-0.34%)
Aug 08, 2023 541.55 542.84 531.21 541.87 373,655 -3.39(-0.62%)
Aug 07, 2023 539.48 546.41 538.06 545.26 348,483 +9.14(+1.70%)
Aug 04, 2023 539.21 545.38 535.23 536.13 390,049 -1.50(-0.28%)
Aug 03, 2023 536.54 541.91 533.42 537.63 446,188 -1.45(-0.27%)
Aug 02, 2023 534.50 539.34 526.82 539.08 620,617 -0.68(-0.13%)
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.