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

MSCI Inc (NY: MSCI )

477.78 +13.29 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 520.14 526.07 515.43 516.43 339,473 -3.60(-0.69%)
Feb 27, 2023 520.24 524.88 517.97 520.03 368,786 +7.55(+1.47%)
Feb 24, 2023 514.45 516.40 506.41 512.49 301,567 -9.51(-1.82%)
Feb 23, 2023 523.27 524.66 513.98 522.00 197,513 +3.69(+0.71%)
Feb 22, 2023 521.72 522.01 514.43 518.31 390,308 -0.76(-0.15%)
Feb 21, 2023 529.84 532.02 517.36 519.07 578,886 -19.79(-3.67%)
Feb 17, 2023 541.69 544.09 532.59 538.87 458,997 -8.07(-1.48%)
Feb 16, 2023 547.38 554.63 545.72 546.94 268,665 -12.55(-2.24%)
Feb 15, 2023 548.44 559.50 546.23 559.49 354,236 +5.17(+0.93%)
Feb 14, 2023 553.93 562.81 549.62 554.32 263,729 -0.28(-0.05%)
Feb 13, 2023 545.59 555.35 540.42 554.59 408,845 +12.60(+2.32%)
Feb 10, 2023 541.49 543.19 533.60 541.99 419,523 -6.18(-1.13%)
Feb 09, 2023 553.58 558.71 546.16 548.17 737,062 -1.29(-0.24%)
Feb 08, 2023 547.63 552.83 546.34 549.46 215,951 -3.45(-0.62%)
Feb 07, 2023 544.57 555.31 538.67 552.92 283,785 +6.91(+1.26%)
Feb 06, 2023 551.73 557.45 544.24 546.01 618,345 -13.84(-2.47%)
Feb 03, 2023 550.74 561.85 548.62 559.85 500,893 -1.00(-0.18%)
Feb 02, 2023 556.32 564.85 551.43 560.85 915,672 +13.73(+2.51%)
Feb 01, 2023 535.33 552.90 522.19 547.11 926,042 +22.65(+4.32%)
Jan 31, 2023 507.78 524.86 492.38 524.46 764,224 +24.67(+4.94%)
Jan 30, 2023 506.09 509.92 497.72 499.80 636,852 -13.18(-2.57%)
Jan 27, 2023 504.37 517.42 499.54 512.98 487,696 +4.65(+0.91%)
Jan 26, 2023 505.16 512.17 499.97 508.33 630,603 +6.48(+1.29%)
Jan 25, 2023 501.63 507.20 490.63 501.85 377,748 -11.05(-2.15%)
Jan 24, 2023 505.47 516.02 503.95 512.90 323,404 +4.80(+0.94%)
Jan 23, 2023 503.95 514.38 502.36 508.10 325,477 +3.18(+0.63%)
Jan 20, 2023 491.69 505.87 489.27 504.93 350,384 +15.76(+3.22%)
Jan 19, 2023 493.62 496.40 485.98 489.17 348,592 -10.41(-2.08%)
Jan 18, 2023 506.95 518.82 498.48 499.58 413,281 -3.89(-0.77%)
Jan 17, 2023 498.79 505.24 492.65 503.46 336,823 +4.97(+1.00%)
Jan 13, 2023 489.91 499.81 489.91 498.49 324,917 +1.17(+0.24%)
Jan 12, 2023 498.37 500.03 488.23 497.32 307,136 -0.07(-0.01%)
Jan 11, 2023 487.66 497.67 484.79 497.39 368,650 +15.82(+3.29%)
Jan 10, 2023 473.42 483.43 470.64 481.56 274,509 +7.44(+1.57%)
Jan 09, 2023 469.48 485.26 466.41 474.12 316,353 +11.38(+2.46%)
Jan 06, 2023 459.23 466.84 449.39 462.75 371,254 +9.76(+2.15%)
Jan 05, 2023 461.73 465.55 452.95 452.99 329,391 -14.80(-3.16%)
Jan 04, 2023 459.80 468.80 456.20 467.79 433,003 +12.79(+2.81%)
Jan 03, 2023 463.30 470.62 450.25 455.00 349,664 -3.96(-0.86%)
Dec 30, 2022 460.11 463.16 453.35 458.96 359,240 -6.66(-1.43%)
Dec 29, 2022 453.99 467.10 452.38 465.62 276,186 +17.25(+3.85%)
Dec 28, 2022 454.44 458.30 447.88 448.37 213,812 -5.91(-1.30%)
Dec 27, 2022 456.64 462.29 449.13 454.28 405,134 -3.34(-0.73%)
Dec 23, 2022 455.44 461.35 453.67 457.63 351,888 +1.48(+0.32%)
Dec 22, 2022 460.22 461.90 448.53 456.15 366,612 -9.90(-2.13%)
Dec 21, 2022 456.49 466.05 453.64 466.05 446,735 +14.17(+3.14%)
Dec 20, 2022 454.21 457.55 443.99 451.88 696,058 -3.89(-0.85%)
Dec 19, 2022 465.61 467.25 454.63 455.77 572,287 -9.52(-2.05%)
Dec 16, 2022 465.96 468.76 460.90 465.29 1,076,573 -5.02(-1.07%)
Dec 15, 2022 483.11 486.45 468.63 470.31 871,549 -21.51(-4.37%)
Dec 14, 2022 500.80 510.24 486.48 491.82 552,059 -13.36(-2.64%)
Dec 13, 2022 517.71 520.24 498.25 505.18 506,177 +14.55(+2.97%)
Dec 12, 2022 484.21 490.65 484.12 490.63 288,812 +4.66(+0.96%)
Dec 09, 2022 490.72 492.92 482.13 485.97 336,565 -7.33(-1.49%)
Dec 08, 2022 494.50 499.11 491.81 493.30 213,849 -0.41(-0.08%)
Dec 07, 2022 493.32 496.57 489.86 493.72 434,629 +0.49(+0.10%)
Dec 06, 2022 498.48 499.10 489.04 493.22 382,835 -4.53(-0.91%)
Dec 05, 2022 505.27 505.27 494.05 497.75 436,812 -14.15(-2.76%)
Dec 02, 2022 504.20 514.16 499.47 511.90 445,997 -2.53(-0.49%)
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.