Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	457.56	480.77	457.56	477.16	1,119,912	+17.96(+3.91%)
Apr 27, 2023	461.37	464.02	454.08	459.20	1,224,054	+6.00(+1.32%)
Apr 26, 2023	458.22	462.49	450.01	453.19	1,618,800	-12.79(-2.74%)
Apr 25, 2023	529.91	533.12	465.83	465.98	1,549,580	-72.65(-13.49%)
Apr 24, 2023	539.73	542.38	535.29	538.64	393,275	+0.01(+0.00%)
Apr 21, 2023	541.53	542.12	537.11	538.63	377,737	-1.96(-0.36%)
Apr 20, 2023	534.44	544.61	533.09	540.59	210,537	+1.09(+0.20%)
Apr 19, 2023	536.53	541.20	533.63	539.50	232,690	+1.01(+0.19%)
Apr 18, 2023	536.18	542.38	531.71	538.49	411,063	+6.82(+1.28%)
Apr 17, 2023	531.30	538.99	528.51	531.67	482,249	-2.43(-0.46%)
Apr 14, 2023	535.18	546.97	532.41	534.11	544,385	-2.55(-0.48%)
Apr 13, 2023	528.30	537.19	524.32	536.66	304,872	+11.65(+2.22%)
Apr 12, 2023	529.90	533.11	523.93	525.01	379,988	+1.15(+0.22%)
Apr 11, 2023	524.52	529.50	519.83	523.86	395,958	+1.22(+0.23%)
Apr 10, 2023	522.53	523.25	506.96	522.64	448,901	-5.15(-0.98%)
Apr 06, 2023	528.35	531.50	526.52	527.80	337,198	-4.67(-0.88%)
Apr 05, 2023	540.47	544.95	530.39	532.47	322,178	-11.88(-2.18%)
Apr 04, 2023	554.08	556.88	543.45	544.34	462,032	-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.