Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	492.64	496.86	484.61	489.54	919,814	-11.24(-2.24%)
Feb 25, 2022	498.58	502.57	488.69	500.78	934,241	+4.62(+0.93%)
Feb 24, 2022	480.03	497.63	478.31	496.15	1,522,782	-0.91(-0.18%)
Feb 23, 2022	513.35	518.02	495.42	497.06	688,772	-11.62(-2.28%)
Feb 22, 2022	508.84	520.21	503.50	508.68	611,938	-5.55(-1.08%)
Feb 18, 2022				514.23	0	-4.37(-0.84%)
Feb 17, 2022	523.19	525.79	515.63	518.61	451,131	-10.81(-2.04%)
Feb 16, 2022	529.32	532.87	520.39	529.42	275,626	-2.71(-0.51%)
Feb 15, 2022	530.92	536.57	525.19	532.12	392,583	+13.06(+2.52%)
Feb 14, 2022	519.20	522.42	508.30	519.06	494,723	-1.26(-0.24%)
Feb 11, 2022	531.72	535.87	516.17	520.32	483,291	-10.57(-1.99%)
Feb 10, 2022	535.24	543.93	526.77	530.89	567,324	-15.93(-2.91%)
Feb 09, 2022	523.91	549.55	522.01	546.82	503,911	+14.93(+2.81%)
Feb 08, 2022	515.14	532.74	511.25	531.89	687,877	-4.20(-0.78%)
Feb 07, 2022	537.35	546.36	531.49	536.09	630,837	-4.15(-0.77%)
Feb 04, 2022	523.45	548.53	518.64	540.24	699,179	+14.02(+2.67%)
Feb 03, 2022	525.91	531.95		526.21	678,390	-9.27(-1.73%)
Feb 02, 2022	546.59	546.59	525.35	535.48	651,622	+4.31(+0.81%)

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.