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 (%)
Mar 29, 2018 140.36 140.36 140.36 0 -1.01(-0.72%)
Mar 28, 2018 144.66 144.77 141.33 141.38 989,442 -3.28(-2.27%)
Mar 27, 2018 150.23 150.23 144.15 144.66 960,780 -4.35(-2.92%)
Mar 26, 2018 146.87 149.99 146.50 149.00 1,227,316 +4.32(+2.99%)
Mar 23, 2018 146.50 148.10 144.32 144.68 1,131,163 -1.94(-1.32%)
Mar 22, 2018 147.32 149.75 146.43 146.62 1,230,017 -2.00(-1.35%)
Mar 21, 2018 148.37 149.62 146.31 148.62 1,318,538 +0.17(+0.11%)
Mar 20, 2018 146.05 148.88 145.61 148.45 537,690 +2.54(+1.74%)
Mar 19, 2018 144.79 146.14 144.08 145.91 874,648 +0.38(+0.26%)
Mar 16, 2018 146.00 146.44 144.87 145.54 1,520,690 +0.03(+0.02%)
Mar 15, 2018 145.04 145.97 143.59 145.51 506,059 +0.49(+0.34%)
Mar 14, 2018 143.29 145.55 142.55 145.02 959,707 +2.62(+1.84%)
Mar 13, 2018 145.16 145.57 141.72 142.40 625,058 -2.26(-1.56%)
Mar 12, 2018 144.00 145.06 142.96 144.66 651,072 +0.87(+0.61%)
Mar 09, 2018 142.67 144.96 141.87 143.79 707,197 +2.38(+1.69%)
Mar 08, 2018 140.09 141.41 139.30 141.41 454,680 +2.14(+1.54%)
Mar 07, 2018 139.79 137.56 139.26 508,182 -0.65(-0.46%)
Mar 06, 2018 137.44 139.95 136.71 139.91 558,899 +2.87(+2.10%)
Mar 05, 2018 133.53 138.47 133.50 137.04 674,384 +2.45(+1.82%)
Mar 02, 2018 132.56 134.96 131.93 134.59 511,889 +0.63(+0.47%)
Mar 01, 2018 133.25 135.11 132.49 133.96 536,934 +1.06(+0.80%)
Feb 28, 2018 134.27 136.65 132.78 132.90 567,106 -1.24(-0.92%)
Feb 27, 2018 135.87 136.56 134.10 134.14 495,219 -1.48(-1.09%)
Feb 26, 2018 136.83 137.53 135.05 135.62 441,190 -0.54(-0.39%)
Feb 23, 2018 135.28 136.32 134.26 136.16 313,675 +1.99(+1.48%)
Feb 22, 2018 135.02 135.26 133.82 134.17 399,546 +0.07(+0.06%)
Feb 21, 2018 135.59 138.03 133.97 134.09 541,755 -1.49(-1.10%)
Feb 20, 2018 135.00 136.70 134.86 135.58 324,600 -0.58(-0.43%)
Feb 16, 2018 136.17 136.17 136.17 0 -3.03(-2.18%)
Feb 15, 2018 137.49 139.92 135.32 139.20 1,026,375 +2.78(+2.04%)
Feb 14, 2018 131.18 136.70 130.53 136.42 735,305 +4.74(+3.60%)
Feb 13, 2018 128.54 132.34 127.79 131.68 607,620 +2.87(+2.22%)
Feb 12, 2018 129.15 130.69 127.56 128.81 532,487 +0.98(+0.77%)
Feb 09, 2018 127.29 128.77 122.94 127.83 906,629 +2.50(+2.00%)
Feb 08, 2018 131.25 131.82 125.25 125.33 1,092,398 -5.57(-4.26%)
Feb 07, 2018 129.90 132.28 128.54 130.90 796,291 +0.81(+0.63%)
Feb 06, 2018 124.51 130.81 123.62 130.09 1,282,063 +1.08(+0.83%)
Feb 05, 2018 132.59 133.64 128.17 129.01 502,773 -4.49(-3.36%)
Feb 02, 2018 137.64 139.13 133.30 133.50 800,621 -3.55(-2.59%)
Feb 01, 2018 134.64 139.70 133.00 137.05 1,233,115 +6.64(+5.09%)
Jan 31, 2018 130.08 130.96 128.59 130.41 798,232 +0.87(+0.67%)
Jan 30, 2018 128.31 130.66 126.93 129.53 575,361 +0.23(+0.18%)
Jan 29, 2018 131.27 132.95 129.25 129.30 440,487 -2.36(-1.79%)
Jan 26, 2018 129.72 131.75 128.48 131.66 375,251 +2.54(+1.97%)
Jan 25, 2018 130.24 130.24 128.50 129.12 501,847 -0.20(-0.15%)
Jan 24, 2018 131.65 132.06 129.26 129.32 390,238 -1.90(-1.45%)
Jan 23, 2018 130.59 131.47 129.27 131.22 236,550 +0.78(+0.60%)
Jan 22, 2018 129.51 130.49 128.65 130.44 247,686 +0.96(+0.74%)
Jan 19, 2018 128.64 129.59 128.52 129.49 231,025 +1.34(+1.04%)
Jan 18, 2018 127.46 128.98 126.74 128.15 326,744 +0.95(+0.75%)
Jan 17, 2018 126.56 128.12 126.56 127.19 447,160 +1.38(+1.09%)
Jan 16, 2018 127.14 128.10 125.69 125.82 283,647 -1.46(-1.15%)
Jan 12, 2018 127.28 127.28 127.28 0 +1.06(+0.84%)
Jan 11, 2018 125.53 126.67 125.28 126.22 513,331 +0.95(+0.76%)
Jan 10, 2018 125.60 124.61 125.27 258,340 -0.33(-0.26%)
Jan 09, 2018 125.11 125.82 124.57 125.60 318,097 +0.83(+0.67%)
Jan 08, 2018 124.59 125.39 124.40 124.77 231,956 +0.17(+0.14%)
Jan 05, 2018 123.44 124.66 123.21 124.60 422,638 +1.28(+1.04%)
Jan 04, 2018 121.86 124.09 121.86 123.32 493,105 +1.91(+1.57%)
Jan 03, 2018 119.98 121.50 119.98 121.41 467,006 +1.82(+1.52%)
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.