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 (%)
Dec 31, 2021 595.47 600.18 594.57 596.69 153,900 +0.15(+0.02%)
Dec 30, 2021 600.65 602.43 596.26 596.55 171,138 -2.19(-0.37%)
Dec 29, 2021 600.13 602.90 595.12 598.74 160,058 -0.18(-0.03%)
Dec 28, 2021 604.40 606.89 598.59 598.92 135,530 -3.69(-0.61%)
Dec 27, 2021 599.18 603.77 595.00 602.61 180,876 +7.30(+1.23%)
Dec 23, 2021 593.28 600.50 592.07 595.31 188,664 +6.90(+1.17%)
Dec 22, 2021 579.82 589.66 576.37 588.40 272,740 +9.27(+1.60%)
Dec 21, 2021 570.37 580.11 563.67 579.13 280,209 +14.96(+2.65%)
Dec 20, 2021 564.46 567.10 558.21 564.17 474,424 -10.63(-1.85%)
Dec 17, 2021 577.01 581.26 566.27 574.81 601,527 -4.77(-0.82%)
Dec 16, 2021 591.93 598.91 576.55 579.58 416,681 -7.11(-1.21%)
Dec 15, 2021 578.57 587.15 573.85 586.69 455,329 +11.05(+1.92%)
Dec 14, 2021 597.54 599.77 571.43 575.64 534,558 -29.89(-4.94%)
Dec 13, 2021 610.36 617.45 603.64 605.53 503,653 -6.21(-1.02%)
Dec 10, 2021 610.11 613.89 604.34 611.74 197,777 +7.99(+1.32%)
Dec 09, 2021 627.02 627.02 603.09 603.75 356,372 -25.47(-4.05%)
Dec 08, 2021 619.28 630.10 615.33 629.22 265,552 +8.78(+1.42%)
Dec 07, 2021 605.92 620.61 604.55 620.44 310,457 +28.17(+4.76%)
Dec 06, 2021 589.29 595.92 577.53 592.27 383,344 +4.58(+0.78%)
Dec 03, 2021 616.12 616.97 577.16 587.69 434,351 -25.45(-4.15%)
Dec 02, 2021 600.45 620.33 600.45 613.14 458,766 +12.88(+2.15%)
Dec 01, 2021 621.97 625.43 599.69 600.26 325,706 -12.76(-2.08%)
Nov 30, 2021 622.47 632.92 611.90 613.01 554,366 -15.62(-2.48%)
Nov 29, 2021 618.39 632.49 614.75 628.64 386,954 +23.81(+3.94%)
Nov 26, 2021 614.86 623.28 602.75 604.82 234,366 -21.04(-3.36%)
Nov 24, 2021 611.44 630.59 608.93 625.86 423,667 +10.03(+1.63%)
Nov 23, 2021 619.05 622.25 605.80 615.83 352,602 -4.44(-0.72%)
Nov 22, 2021 639.85 640.78 620.17 620.27 389,594 -19.46(-3.04%)
Nov 19, 2021 647.64 650.33 638.05 639.73 284,421 -8.33(-1.28%)
Nov 18, 2021 651.63 649.26 647.78 648.05 175,299 -0.97(-0.15%)
Nov 17, 2021 658.02 660.29 644.85 649.02 259,655 -8.50(-1.29%)
Nov 16, 2021 643.19 662.10 643.19 657.52 299,757 +13.83(+2.15%)
Nov 15, 2021 637.36 647.32 633.77 643.69 170,374 +8.16(+1.28%)
Nov 12, 2021 627.18 635.68 618.91 635.53 329,932 +10.98(+1.76%)
Nov 11, 2021 629.80 630.85 622.53 624.55 145,446 -0.69(-0.11%)
Nov 10, 2021 631.86 625.24 274,415 -9.52(-1.50%)
Nov 09, 2021 635.91 641.74 630.93 634.76 297,179 -0.96(-0.15%)
Nov 08, 2021 637.30 637.56 627.43 635.72 252,429 +0.46(+0.07%)
Nov 05, 2021 647.32 647.58 634.88 635.27 278,944 -8.10(-1.26%)
Nov 04, 2021 628.62 648.78 628.08 643.37 223,153 +15.57(+2.48%)
Nov 03, 2021 635.91 639.87 621.11 627.80 273,400 -8.43(-1.32%)
Nov 02, 2021 638.83 643.41 635.02 636.23 352,777 -2.70(-0.42%)
Nov 01, 2021 650.44 637.85 625.21 638.93 236,196 -7.56(-1.17%)
Oct 29, 2021 631.95 647.72 631.85 646.49 260,831 +9.29(+1.46%)
Oct 28, 2021 619.56 637.86 619.56 637.20 300,022 +17.82(+2.88%)
Oct 27, 2021 628.63 640.98 618.86 619.38 367,859 -5.95(-0.95%)
Oct 26, 2021 634.13 624.12 625.33 318,916 -8.66(-1.37%)
Oct 25, 2021 631.65 644.34 623.04 633.99 397,705 +2.86(+0.45%)
Oct 22, 2021 621.07 631.23 621.07 631.13 277,675 +12.31(+1.99%)
Oct 21, 2021 606.08 619.81 604.50 618.83 263,627 +12.71(+2.10%)
Oct 20, 2021 615.76 618.88 601.71 606.12 299,614 -7.39(-1.20%)
Oct 19, 2021 607.23 617.05 605.12 613.51 244,455 +10.83(+1.80%)
Oct 18, 2021 599.08 604.11 596.04 602.67 186,197 +3.64(+0.61%)
Oct 15, 2021 603.01 603.01 597.06 599.04 221,346 +3.34(+0.56%)
Oct 14, 2021 589.71 597.02 588.51 595.70 223,159 +13.95(+2.40%)
Oct 13, 2021 584.75 586.77 576.90 581.75 225,184 +2.97(+0.51%)
Oct 12, 2021 585.95 585.95 575.86 578.78 169,620 -1.91(-0.33%)
Oct 11, 2021 579.58 595.96 577.30 580.69 227,245 -2.83(-0.48%)
Oct 08, 2021 592.55 594.09 581.72 583.52 189,631 -8.15(-1.38%)
Oct 07, 2021 588.54 597.27 588.54 591.67 295,795 +8.32(+1.43%)
Oct 06, 2021 579.56 585.25 571.76 583.35 259,336 -2.12(-0.36%)
Oct 05, 2021 575.08 588.09 574.84 585.46 310,063 +14.41(+2.52%)
Oct 04, 2021 590.81 592.89 564.14 571.05 495,659 -22.75(-3.83%)
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.