Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	224.43	227.91	224.11	227.76	684,300	+4.47(+2.00%)
Jun 27, 2019	221.51	223.40	220.45	223.29	573,479	+2.46(+1.11%)
Jun 26, 2019	221.01	222.25	218.28	220.83	514,094	+0.74(+0.33%)
Jun 25, 2019	223.94	224.07	219.87	220.09	383,459	-4.06(-1.81%)
Jun 24, 2019	222.90	225.21	221.89	224.16	437,115	+2.49(+1.12%)
Jun 21, 2019	226.22	226.57	221.51	221.67	783,270	-4.81(-2.12%)
Jun 20, 2019	228.40	232.01	225.17	226.47	590,399	+0.75(+0.33%)
Jun 19, 2019	222.45	226.21	220.72	225.72	544,604	+2.92(+1.31%)
Jun 18, 2019	222.36	224.77	222.36	222.80	461,021	+0.95(+0.43%)
Jun 17, 2019	224.80	227.02	221.20	221.85	404,558	-3.04(-1.35%)
Jun 14, 2019	223.99	225.59	221.87	224.89	343,880	+0.92(+0.41%)
Jun 13, 2019	225.55	225.55	220.45	223.98	464,944	-0.03(-0.01%)
Jun 12, 2019	224.80	226.36	222.90	224.00	548,959	-1.43(-0.63%)
Jun 11, 2019	234.71	234.71	222.42	225.44	821,078	-7.29(-3.13%)
Jun 10, 2019	230.54	234.01	229.84	232.72	439,531	+3.52(+1.54%)
Jun 07, 2019	228.10	231.31	227.81	229.20	469,689	+2.59(+1.14%)
Jun 06, 2019	224.05	228.62	223.44	226.61	666,579	+2.94(+1.31%)
Jun 05, 2019	216.30	223.74	215.52	223.67	1,005,619	+9.22(+4.30%)
Jun 04, 2019	208.51	214.61	206.43	214.45	495,668	+8.17(+3.96%)

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.