Indicators

MSCI Inc (NY: MSCI )

467.70 -2.33 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	457.56	480.78	457.56	477.17	1,119,890	+17.96(+3.91%)
Apr 27, 2023	461.38	464.03	454.09	459.21	1,224,030	+6.00(+1.32%)
Apr 26, 2023	458.23	462.50	450.02	453.20	1,618,768	-12.79(-2.74%)
Apr 25, 2023	529.92	533.13	465.84	465.99	1,549,550	-72.66(-13.49%)
Apr 24, 2023	539.74	542.39	535.30	538.65	393,267	+0.01(+0.00%)
Apr 21, 2023	541.54	542.13	537.12	538.64	377,730	-1.96(-0.36%)
Apr 20, 2023	534.45	544.62	533.10	540.60	210,532	+1.09(+0.20%)
Apr 19, 2023	536.54	541.21	533.64	539.51	232,685	+1.01(+0.19%)
Apr 18, 2023	536.20	542.40	531.72	538.50	411,055	+6.81(+1.28%)
Apr 17, 2023	531.31	539.00	528.52	531.68	482,239	-2.43(-0.46%)
Apr 14, 2023	535.20	546.99	532.42	534.12	544,375	-2.55(-0.48%)
Apr 13, 2023	528.31	537.20	524.33	536.67	304,866	+11.65(+2.22%)
Apr 12, 2023	529.91	533.12	523.94	525.02	379,981	+1.15(+0.22%)
Apr 11, 2023	524.53	529.51	519.84	523.87	395,951	+1.22(+0.23%)
Apr 10, 2023	522.54	523.26	506.97	522.65	448,892	-5.15(-0.98%)
Apr 06, 2023	528.36	531.51	526.53	527.81	337,191	-4.67(-0.88%)
Apr 05, 2023	540.48	544.96	530.40	532.48	322,172	-11.88(-2.18%)
Apr 04, 2023	554.09	556.89	543.46	544.35	462,023	-6.91(-1.25%)

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.