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: 7:00 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 (%)
Jul 31, 2020 363.77 366.02 355.33 362.20 792,962 +1.39(+0.38%)
Jul 30, 2020 362.65 367.73 357.66 360.81 789,000 -8.17(-2.21%)
Jul 29, 2020 361.98 373.38 361.98 368.98 546,329 +6.52(+1.80%)
Jul 28, 2020 380.29 382.94 358.89 362.46 676,135 -17.10(-4.51%)
Jul 27, 2020 371.45 381.79 371.39 379.56 316,580 +8.04(+2.17%)
Jul 24, 2020 369.93 372.89 364.72 371.52 283,801 +0.65(+0.17%)
Jul 23, 2020 379.69 383.88 368.47 370.87 385,030 -4.95(-1.32%)
Jul 22, 2020 372.79 379.66 372.65 375.82 302,038 +1.03(+0.28%)
Jul 21, 2020 376.71 377.33 369.70 374.79 390,548 +0.03(+0.01%)
Jul 20, 2020 366.40 375.47 366.40 374.76 466,207 +9.06(+2.48%)
Jul 17, 2020 358.12 369.18 357.16 365.71 465,770 +9.11(+2.56%)
Jul 16, 2020 359.28 360.22 351.60 356.59 332,569 -5.87(-1.62%)
Jul 15, 2020 359.41 363.99 355.82 362.46 371,219 +6.91(+1.94%)
Jul 14, 2020 350.53 356.14 344.05 355.55 369,814 +5.02(+1.43%)
Jul 13, 2020 360.90 366.67 349.18 350.53 458,233 -6.82(-1.91%)
Jul 10, 2020 361.67 363.68 353.62 357.36 356,879 -4.04(-1.12%)
Jul 09, 2020 358.94 366.04 355.85 361.39 823,618 +4.27(+1.20%)
Jul 08, 2020 344.71 357.28 344.71 357.12 817,143 +17.44(+5.13%)
Jul 07, 2020 336.32 346.52 334.28 339.69 615,197 +1.35(+0.40%)
Jul 06, 2020 334.28 339.93 332.52 338.34 521,436 +8.75(+2.65%)
Jul 02, 2020 331.98 333.06 328.34 329.59 374,111 +1.16(+0.35%)
Jul 01, 2020 322.89 331.20 317.74 328.44 423,698 +6.85(+2.13%)
Jun 30, 2020 315.04 322.71 314.23 321.58 663,229 +7.77(+2.48%)
Jun 29, 2020 321.86 321.86 311.64 313.81 373,772 -6.21(-1.94%)
Jun 26, 2020 327.75 328.77 318.01 320.02 898,219 -9.60(-2.91%)
Jun 25, 2020 316.89 330.48 314.89 329.63 520,449 +13.30(+4.21%)
Jun 24, 2020 320.58 325.58 312.85 316.33 522,118 -6.22(-1.93%)
Jun 23, 2020 329.27 329.27 322.06 322.55 381,851 -2.63(-0.81%)
Jun 22, 2020 320.32 326.74 318.22 325.18 419,327 +3.94(+1.23%)
Jun 19, 2020 323.68 324.43 317.51 321.24 937,354 +3.27(+1.03%)
Jun 18, 2020 313.07 318.37 312.19 317.97 447,178 +4.02(+1.28%)
Jun 17, 2020 313.11 315.54 310.75 313.96 400,137 +2.89(+0.93%)
Jun 16, 2020 318.39 318.87 303.82 311.07 438,559 +0.75(+0.24%)
Jun 15, 2020 303.59 311.51 300.80 310.31 451,036 +1.13(+0.36%)
Jun 12, 2020 298.74 310.41 298.74 309.19 901,022 +20.24(+7.00%)
Jun 11, 2020 314.41 314.41 288.13 288.95 751,114 -30.18(-9.46%)
Jun 10, 2020 315.93 323.10 314.42 319.13 455,228 +3.96(+1.26%)
Jun 09, 2020 317.29 322.63 314.91 315.17 482,524 -3.78(-1.19%)
Jun 08, 2020 313.76 319.54 309.00 318.95 770,407 +0.20(+0.06%)
Jun 05, 2020 300.46 320.90 289.98 318.75 1,235,273 +18.59(+6.19%)
Jun 04, 2020 303.27 309.53 296.13 300.16 754,458 -6.74(-2.20%)
Jun 03, 2020 312.05 314.50 302.38 306.90 885,956 -6.11(-1.95%)
Jun 02, 2020 323.92 323.95 311.62 313.01 719,662 -10.07(-3.12%)
Jun 01, 2020 318.21 325.47 314.49 323.08 486,446 +6.28(+1.98%)
May 29, 2020 313.06 319.36 311.01 316.80 830,954 +5.94(+1.91%)
May 28, 2020 305.49 316.46 302.13 310.85 964,208 +7.23(+2.38%)
May 27, 2020 316.49 317.92 299.68 303.62 973,374 -10.60(-3.37%)
May 26, 2020 332.36 333.49 313.14 314.22 650,066 -11.37(-3.49%)
May 22, 2020 321.99 326.66 318.89 325.58 369,959 +4.45(+1.39%)
May 21, 2020 329.23 331.75 319.66 321.13 442,445 -7.86(-2.39%)
May 20, 2020 329.25 333.85 327.59 328.99 487,279 +3.84(+1.18%)
May 19, 2020 333.31 338.91 325.10 325.16 538,075 -8.88(-2.66%)
May 18, 2020 335.81 340.25 334.00 334.04 460,964 +5.33(+1.62%)
May 15, 2020 327.88 337.20 326.65 328.71 484,766 -0.80(-0.24%)
May 14, 2020 319.82 329.81 319.52 329.51 394,150 +6.85(+2.12%)
May 13, 2020 331.88 333.70 318.40 322.66 609,013 -11.06(-3.31%)
May 12, 2020 336.75 342.90 331.93 333.72 603,185 -0.12(-0.04%)
May 11, 2020 317.65 335.57 316.74 333.85 613,685 +13.14(+4.10%)
May 08, 2020 325.31 327.38 319.18 320.70 430,830 -0.50(-0.16%)
May 07, 2020 323.36 329.36 321.20 321.20 567,344 +3.70(+1.17%)
May 06, 2020 324.95 328.30 315.62 317.50 352,481 -6.82(-2.10%)
May 05, 2020 313.43 327.09 311.57 324.32 585,702 +15.27(+4.94%)
May 04, 2020 305.39 310.18 302.13 309.05 348,762 +1.46(+0.47%)
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.