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 (%)
Apr 28, 2023 456.07 479.21 456.07 475.61 1,123,558 +17.90(+3.91%)
Apr 27, 2023 459.88 462.52 452.61 457.71 1,228,039 +5.98(+1.32%)
Apr 26, 2023 456.73 460.99 448.55 451.72 1,624,071 -12.75(-2.74%)
Apr 25, 2023 528.19 531.39 464.32 464.47 1,554,625 -72.42(-13.49%)
Apr 24, 2023 537.97 540.62 533.56 536.89 394,555 +0.01(+0.00%)
Apr 21, 2023 539.78 540.36 535.37 536.88 378,967 -1.95(-0.36%)
Apr 20, 2023 532.71 542.84 531.36 538.83 211,222 +1.09(+0.20%)
Apr 19, 2023 534.79 539.44 531.90 537.75 233,447 +1.00(+0.19%)
Apr 18, 2023 534.44 540.62 529.99 536.74 412,401 +6.79(+1.28%)
Apr 17, 2023 529.57 537.24 526.79 529.95 483,819 -2.43(-0.46%)
Apr 14, 2023 533.45 545.20 530.68 532.37 546,158 -2.54(-0.48%)
Apr 13, 2023 526.59 535.45 522.61 534.92 305,865 +11.61(+2.22%)
Apr 12, 2023 528.18 531.38 522.23 523.30 381,225 +1.14(+0.22%)
Apr 11, 2023 522.82 527.78 518.14 522.16 397,247 +1.21(+0.23%)
Apr 10, 2023 520.83 521.55 505.31 520.95 450,363 -5.14(-0.98%)
Apr 06, 2023 526.64 529.77 524.81 526.08 338,296 -4.65(-0.88%)
Apr 05, 2023 538.71 543.18 528.67 530.74 323,227 -11.84(-2.18%)
Apr 04, 2023 552.28 555.08 541.69 542.58 463,536 -6.89(-1.25%)
Apr 03, 2023 545.70 550.62 542.21 549.47 334,860 -2.29(-0.41%)
Mar 31, 2023 545.65 551.85 542.33 551.75 352,063 +10.81(+2.00%)
Mar 30, 2023 548.65 548.65 537.68 540.94 332,856 -2.18(-0.40%)
Mar 29, 2023 541.76 544.23 535.75 543.12 280,338 +7.92(+1.48%)
Mar 28, 2023 532.61 535.45 527.14 535.20 225,410 +2.51(+0.47%)
Mar 27, 2023 540.62 540.62 531.26 532.69 419,159 -2.71(-0.51%)
Mar 24, 2023 534.07 537.27 528.67 535.40 327,989 -3.81(-0.71%)
Mar 23, 2023 538.57 547.83 533.93 539.21 464,106 -0.22(-0.04%)
Mar 22, 2023 544.84 555.79 538.90 539.42 420,360 -7.05(-1.29%)
Mar 21, 2023 542.49 548.47 541.64 546.47 477,528 +9.86(+1.84%)
Mar 20, 2023 532.83 537.38 526.45 536.61 358,375 +7.14(+1.35%)
Mar 17, 2023 539.32 540.79 524.96 529.48 1,014,003 -9.35(-1.73%)
Mar 16, 2023 526.40 552.31 526.40 538.82 463,244 +9.66(+1.83%)
Mar 15, 2023 527.37 530.71 513.17 529.16 513,679 -11.32(-2.09%)
Mar 14, 2023 532.99 550.37 532.72 540.48 648,159 +19.69(+3.78%)
Mar 13, 2023 510.46 526.56 506.55 520.79 797,639 +5.92(+1.15%)
Mar 10, 2023 527.41 529.24 511.75 514.87 603,918 -12.59(-2.39%)
Mar 09, 2023 529.47 537.51 524.83 527.45 506,424 -0.80(-0.15%)
Mar 08, 2023 524.58 530.20 520.00 528.25 258,365 +1.84(+0.35%)
Mar 07, 2023 535.22 540.15 523.95 526.41 412,413 -8.80(-1.64%)
Mar 06, 2023 530.32 537.76 530.23 535.21 576,177 +6.15(+1.16%)
Mar 03, 2023 514.22 529.66 513.15 529.06 388,186 +19.11(+3.75%)
Mar 02, 2023 503.41 509.96 501.26 509.96 409,113 +1.81(+0.36%)
Mar 01, 2023 511.86 515.08 507.08 508.14 380,892 -6.60(-1.28%)
Feb 28, 2023 518.44 524.35 513.75 514.75 340,585 -3.59(-0.69%)
Feb 27, 2023 518.54 523.17 516.28 518.34 369,994 +7.52(+1.47%)
Feb 24, 2023 512.77 514.72 504.76 510.81 302,555 -9.48(-1.82%)
Feb 23, 2023 521.56 522.95 512.30 520.30 198,160 +3.68(+0.71%)
Feb 22, 2023 520.01 520.31 512.75 516.62 391,586 -0.76(-0.15%)
Feb 21, 2023 528.11 530.28 515.67 517.38 580,783 -19.73(-3.67%)
Feb 17, 2023 539.92 542.31 530.86 537.11 460,500 -8.04(-1.48%)
Feb 16, 2023 545.59 552.82 543.94 545.15 269,545 -12.51(-2.24%)
Feb 15, 2023 546.65 557.67 544.45 557.66 355,397 +5.15(+0.93%)
Feb 14, 2023 552.12 560.97 547.83 552.51 264,593 -0.28(-0.05%)
Feb 13, 2023 543.80 553.54 538.66 552.78 410,184 +12.56(+2.32%)
Feb 10, 2023 539.72 541.42 531.86 540.22 420,898 -6.16(-1.13%)
Feb 09, 2023 551.77 556.88 544.37 546.38 739,477 -1.29(-0.24%)
Feb 08, 2023 545.84 551.02 544.55 547.67 216,658 -3.44(-0.62%)
Feb 07, 2023 542.79 553.50 536.91 551.11 284,714 +6.88(+1.26%)
Feb 06, 2023 549.93 555.63 542.47 544.23 620,370 -13.80(-2.47%)
Feb 03, 2023 548.94 560.01 546.83 558.02 502,534 -0.99(-0.18%)
Feb 02, 2023 554.50 563.01 549.63 559.02 918,671 +13.69(+2.51%)
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.