Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

479.26 +13.47 (+2.89%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 1, 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, 2023 544.47 547.99 538.98 543.65 408,201 -2.18(-0.40%)
Jul 28, 2023 555.95 558.95 545.14 545.84 414,760 -3.29(-0.60%)
Jul 27, 2023 550.74 556.91 547.46 549.13 693,356 -3.62(-0.65%)
Jul 26, 2023 545.56 559.79 542.77 552.75 782,386 +8.98(+1.65%)
Jul 25, 2023 504.56 544.48 503.46 543.77 1,154,150 +45.08(+9.04%)
Jul 24, 2023 507.09 509.85 496.69 498.69 714,901 -8.60(-1.70%)
Jul 21, 2023 507.36 510.51 500.94 507.29 554,999 +1.75(+0.35%)
Jul 20, 2023 500.81 508.29 499.96 505.55 494,478 +1.71(+0.34%)
Jul 19, 2023 497.24 506.30 497.24 503.84 642,084 +5.07(+1.02%)
Jul 18, 2023 495.96 499.18 489.78 498.77 446,688 +3.55(+0.72%)
Jul 17, 2023 488.73 495.41 486.75 495.22 536,733 +2.05(+0.42%)
Jul 14, 2023 495.47 496.89 491.21 493.17 441,365 -0.60(-0.12%)
Jul 13, 2023 495.86 499.82 493.39 493.76 467,162 +0.03(+0.01%)
Jul 12, 2023 490.76 495.31 489.26 493.73 505,802 +11.01(+2.28%)
Jul 11, 2023 476.30 485.05 474.43 482.72 490,090 +5.97(+1.25%)
Jul 10, 2023 467.58 477.12 464.76 476.75 803,298 +8.81(+1.88%)
Jul 07, 2023 463.45 471.33 463.14 467.94 430,119 +2.27(+0.49%)
Jul 06, 2023 462.25 466.40 460.01 465.67 630,032 -3.83(-0.82%)
Jul 05, 2023 464.04 470.70 462.22 469.50 504,255 +0.50(+0.11%)
Jul 03, 2023 464.71 469.11 460.75 469.00 257,141 +3.50(+0.75%)
Jun 30, 2023 462.57 469.94 458.70 465.50 727,930 +7.16(+1.56%)
Jun 29, 2023 460.82 466.90 456.70 458.34 724,783 -1.24(-0.27%)
Jun 28, 2023 462.55 462.55 453.25 459.58 663,015 -1.75(-0.38%)
Jun 27, 2023 462.45 465.93 460.45 461.32 459,999 +1.81(+0.39%)
Jun 26, 2023 460.08 462.66 457.81 459.51 408,458 -1.88(-0.41%)
Jun 23, 2023 458.92 468.17 456.30 461.39 745,771 -2.03(-0.44%)
Jun 22, 2023 468.00 468.00 459.98 463.43 351,838 -7.39(-1.57%)
Jun 21, 2023 463.98 474.41 461.44 470.82 442,564 +0.86(+0.18%)
Jun 20, 2023 472.27 474.32 464.67 469.95 563,657 -3.92(-0.83%)
Jun 16, 2023 487.68 488.48 473.55 473.87 633,563 -9.74(-2.01%)
Jun 15, 2023 477.66 485.75 474.94 483.61 461,281 +15.92(+3.40%)
May 08, 2023 469.61 473.75 466.38 467.69 466,172 -0.76(-0.16%)
May 05, 2023 462.52 469.11 459.74 468.45 428,387 +11.97(+2.62%)
May 04, 2023 459.10 462.79 456.10 456.49 458,199 -4.17(-0.91%)
May 03, 2023 463.20 471.36 460.08 460.66 498,193 -2.69(-0.58%)
May 02, 2023 474.24 474.97 460.99 463.35 666,524 -14.38(-3.01%)
May 01, 2023 477.53 483.94 474.87 477.73 655,621 +0.57(+0.12%)
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%)
Apr 03, 2023 547.48 552.41 543.98 551.26 333,773 -2.29(-0.41%)
Mar 31, 2023 547.43 553.65 544.09 553.55 350,920 +10.85(+2.00%)
Mar 30, 2023 550.44 550.44 539.43 542.70 331,775 -2.19(-0.40%)
Mar 29, 2023 543.52 546.00 537.50 544.89 279,428 +7.94(+1.48%)
Mar 28, 2023 534.34 537.19 528.86 536.95 224,679 +2.52(+0.47%)
Mar 27, 2023 542.38 542.38 532.99 534.42 417,799 -2.72(-0.51%)
Mar 24, 2023 535.81 539.02 530.39 537.14 326,924 -3.82(-0.71%)
Mar 23, 2023 540.32 549.62 535.67 540.96 462,600 -0.22(-0.04%)
Mar 22, 2023 546.62 557.60 540.65 541.18 418,996 -7.07(-1.29%)
Mar 21, 2023 544.25 550.26 543.40 548.25 475,978 +9.89(+1.84%)
Mar 20, 2023 534.56 539.13 528.16 538.36 357,212 +7.16(+1.35%)
Mar 17, 2023 541.08 542.55 526.67 531.20 1,010,712 -9.38(-1.73%)
Mar 16, 2023 528.11 554.11 528.11 540.58 461,741 +9.69(+1.83%)
Mar 15, 2023 529.08 532.44 514.84 530.88 512,012 -11.35(-2.09%)
Mar 14, 2023 534.72 552.16 534.46 542.24 646,055 +19.75(+3.78%)
Mar 13, 2023 512.12 528.28 508.20 522.49 795,050 +5.94(+1.15%)
Mar 10, 2023 529.13 530.96 513.42 516.54 601,958 -12.63(-2.39%)
Mar 09, 2023 531.19 539.26 526.54 529.17 504,781 -0.80(-0.15%)
Mar 08, 2023 526.28 531.92 521.70 529.97 257,527 +1.85(+0.35%)
Mar 07, 2023 536.97 541.91 525.65 528.12 411,074 -8.83(-1.64%)
Mar 06, 2023 532.05 539.51 531.96 536.96 574,307 +6.17(+1.16%)
Mar 03, 2023 515.89 531.39 514.82 530.78 386,926 +19.17(+3.75%)
Mar 02, 2023 505.05 511.62 502.89 511.62 407,785 +1.82(+0.36%)
Mar 01, 2023 513.52 516.76 508.73 509.80 379,656 -6.63(-1.28%)
Feb 28, 2023 520.13 526.06 515.42 516.42 339,480 -3.60(-0.69%)
Feb 27, 2023 520.23 524.87 517.96 520.02 368,793 +7.55(+1.47%)
Feb 24, 2023 514.43 516.39 506.40 512.48 301,573 -9.51(-1.82%)
Feb 23, 2023 523.26 524.65 513.97 521.99 197,517 +3.69(+0.71%)
Feb 22, 2023 521.71 522.00 514.41 518.30 390,315 -0.76(-0.15%)
Feb 21, 2023 529.83 532.01 517.35 519.06 578,898 -19.79(-3.67%)
Feb 17, 2023 541.68 544.08 532.58 538.85 459,006 -8.07(-1.48%)
Feb 16, 2023 547.37 554.62 545.71 546.92 268,670 -12.55(-2.24%)
Feb 15, 2023 548.43 559.49 546.22 559.48 354,243 +5.17(+0.93%)
Feb 14, 2023 553.92 562.80 549.61 554.31 263,734 -0.28(-0.05%)
Feb 13, 2023 545.57 555.34 540.41 554.58 408,853 +12.60(+2.32%)
Feb 10, 2023 541.48 543.18 533.59 541.98 419,532 -6.18(-1.13%)
Feb 09, 2023 553.57 558.70 546.15 548.16 737,077 -1.29(-0.24%)
Feb 08, 2023 547.62 552.82 546.32 549.45 215,955 -3.45(-0.62%)
Feb 07, 2023 544.56 555.30 538.66 552.90 283,790 +6.91(+1.27%)
Feb 06, 2023 551.72 557.44 544.23 546.00 618,357 -13.84(-2.47%)
Feb 03, 2023 550.72 561.83 548.61 559.84 500,903 -1.00(-0.18%)
Feb 02, 2023 556.31 564.84 551.41 560.84 915,690 +13.73(+2.51%)
Feb 01, 2023 535.32 552.88 522.18 547.10 926,060 +22.65(+4.32%)
Jan 31, 2023 507.77 524.85 492.37 524.45 764,239 +24.67(+4.94%)
Jan 30, 2023 506.08 509.91 497.71 499.79 636,864 -13.18(-2.57%)
Jan 27, 2023 504.36 517.41 499.53 512.97 487,705 +4.65(+0.91%)
Jan 26, 2023 505.15 512.16 499.96 508.32 630,616 +6.48(+1.29%)
Jan 25, 2023 501.62 507.19 490.62 501.84 377,756 -11.05(-2.15%)
Jan 24, 2023 505.46 516.01 503.94 512.89 323,410 +4.79(+0.94%)
Jan 23, 2023 503.94 514.37 502.35 508.09 325,484 +3.18(+0.63%)
Jan 20, 2023 491.69 505.86 489.26 504.92 350,391 +15.76(+3.22%)
Jan 19, 2023 493.61 496.39 485.97 489.16 348,599 -10.41(-2.08%)
Jan 18, 2023 506.94 518.81 498.47 499.57 413,289 -3.89(-0.77%)
Jan 17, 2023 498.78 505.23 492.64 503.45 336,830 +4.97(+1.00%)
Jan 13, 2023 489.90 499.81 489.90 498.48 324,923 +1.18(+0.24%)
Jan 12, 2023 498.36 500.02 488.22 497.31 307,142 -0.07(-0.01%)
Jan 11, 2023 487.65 497.66 484.78 497.38 368,657 +15.83(+3.29%)
Jan 10, 2023 473.41 483.42 470.63 481.55 274,514 +7.44(+1.57%)
Jan 09, 2023 469.47 485.25 466.40 474.11 316,359 +11.38(+2.46%)
Jan 06, 2023 459.23 466.83 449.38 462.74 371,261 +9.76(+2.15%)
Jan 05, 2023 461.72 465.54 452.94 452.98 329,397 -14.80(-3.16%)
Jan 04, 2023 459.79 468.80 456.20 467.78 433,012 +12.79(+2.81%)
Jan 03, 2023 463.29 470.61 450.24 454.99 349,671 -3.96(-0.86%)
Dec 30, 2022 460.10 463.15 453.34 458.95 359,247 -6.66(-1.43%)
Dec 29, 2022 453.98 467.09 452.37 465.61 276,191 +17.25(+3.85%)
Dec 28, 2022 454.43 458.29 447.87 448.36 213,816 -5.91(-1.30%)
Dec 27, 2022 456.63 462.28 449.12 454.27 405,142 -3.35(-0.73%)
Dec 23, 2022 455.44 461.34 453.66 457.62 351,895 +1.48(+0.32%)
Dec 22, 2022 460.21 461.89 448.52 456.14 366,619 -9.90(-2.13%)
Dec 21, 2022 456.48 466.04 453.63 466.04 446,744 +14.17(+3.14%)
Dec 20, 2022 454.20 457.54 443.98 451.87 696,071 -3.89(-0.85%)
Dec 19, 2022 465.60 467.25 454.62 455.76 572,298 -9.52(-2.05%)
Dec 16, 2022 465.95 468.76 460.89 465.28 1,076,594 -5.02(-1.07%)
Dec 15, 2022 483.10 486.45 468.62 470.31 871,566 -21.51(-4.37%)
Dec 14, 2022 500.79 510.23 486.46 491.81 552,070 -13.36(-2.64%)
Dec 13, 2022 517.70 520.23 498.24 505.17 506,187 +14.55(+2.97%)
Dec 12, 2022 484.20 490.64 484.11 490.62 288,817 +4.66(+0.96%)
Dec 09, 2022 490.71 492.91 482.12 485.96 336,572 -7.33(-1.49%)
Dec 08, 2022 494.49 499.10 491.80 493.29 213,854 -0.41(-0.08%)
Dec 07, 2022 493.31 496.56 489.85 493.71 434,638 +0.49(+0.10%)
Dec 06, 2022 498.47 499.09 489.03 493.21 382,843 -4.53(-0.91%)
Dec 05, 2022 505.26 505.26 494.04 497.74 436,821 -14.15(-2.76%)
Dec 02, 2022 504.19 514.15 499.46 511.89 446,006 -2.53(-0.49%)
Dec 01, 2022 506.63 516.36 502.50 514.42 412,206 +13.38(+2.67%)
Nov 30, 2022 479.82 501.37 476.62 501.04 488,175 +21.22(+4.42%)
Nov 29, 2022 488.13 492.50 478.31 479.82 397,394 -9.51(-1.94%)
Nov 28, 2022 500.51 505.88 487.01 489.33 335,098 -16.08(-3.18%)
Nov 25, 2022 502.92 506.59 499.27 505.41 95,976 +3.46(+0.69%)
Nov 23, 2022 496.48 507.48 493.47 501.95 272,734 +6.00(+1.21%)
Nov 22, 2022 488.15 496.91 485.79 495.95 239,292 +9.18(+1.89%)
Nov 21, 2022 481.93 487.63 477.70 486.77 279,365 +3.02(+0.62%)
Nov 18, 2022 496.76 496.76 474.34 483.75 620,867 -0.77(-0.16%)
Nov 17, 2022 491.88 495.33 480.85 484.52 212,942 -15.90(-3.18%)
Nov 16, 2022 493.93 501.82 489.02 500.43 327,032 +4.13(+0.83%)
Nov 15, 2022 500.67 503.08 492.86 496.29 414,805 +10.64(+2.19%)
Nov 14, 2022 501.17 504.21 484.88 485.66 639,117 -19.86(-3.93%)
Nov 11, 2022 507.04 515.25 502.20 505.52 516,705 +2.63(+0.52%)
Nov 10, 2022 483.34 505.52 483.06 502.88 586,678 +43.97(+9.58%)
Nov 09, 2022 457.19 463.62 454.14 458.91 305,146 -1.50(-0.33%)
Nov 08, 2022 457.55 465.20 452.46 460.41 371,680 +5.62(+1.24%)
Nov 07, 2022 455.05 457.56 448.27 454.79 323,069 +1.26(+0.28%)
Nov 04, 2022 451.46 459.11 444.58 453.53 436,503 +9.60(+2.16%)
Nov 03, 2022 439.82 451.40 437.75 443.93 373,238 -2.55(-0.57%)
Nov 02, 2022 461.75 466.95 445.63 446.48 424,665 -16.08(-3.48%)
Nov 01, 2022 470.83 476.37 458.91 462.55 385,290 +1.20(+0.26%)
Oct 31, 2022 464.52 470.82 461.05 461.35 719,755 -5.32(-1.14%)
Oct 28, 2022 448.27 468.42 447.62 466.68 451,120 +18.75(+4.18%)
Oct 27, 2022 448.46 456.80 445.36 447.93 445,356 +3.56(+0.80%)
Oct 26, 2022 438.86 453.81 437.73 444.37 611,864 +3.13(+0.71%)
Oct 25, 2022 409.65 441.56 409.65 441.24 747,531 +35.69(+8.80%)
Oct 24, 2022 399.19 406.07 390.92 405.55 653,814 +10.50(+2.66%)
Oct 21, 2022 388.37 395.82 381.91 395.05 786,591 +7.69(+1.99%)
Oct 20, 2022 391.34 393.07 384.13 387.36 550,793 -5.05(-1.29%)
Oct 19, 2022 395.36 397.62 388.95 392.40 265,245 -9.61(-2.39%)
Oct 18, 2022 410.82 411.06 398.78 402.02 305,124 +5.51(+1.39%)
Oct 17, 2022 392.36 399.67 392.36 396.51 445,128 +14.01(+3.66%)
Oct 14, 2022 405.28 406.17 381.02 382.50 415,355 -17.08(-4.28%)
Oct 13, 2022 384.62 401.88 378.84 399.58 566,829 +4.36(+1.10%)
Oct 12, 2022 393.69 398.16 388.69 395.22 524,421 +2.26(+0.58%)
Oct 11, 2022 398.19 402.82 387.48 392.96 510,103 -7.45(-1.86%)
Oct 10, 2022 410.64 412.49 396.89 400.40 478,038 -12.71(-3.08%)
Oct 07, 2022 424.25 426.94 409.51 413.12 404,783 -16.54(-3.85%)
Oct 06, 2022 436.93 440.82 429.61 429.66 347,092 -10.66(-2.42%)
Oct 05, 2022 437.02 444.11 434.27 440.32 325,058 -3.33(-0.75%)
Oct 04, 2022 433.55 443.78 431.91 443.64 381,538 +18.97(+4.47%)
Oct 03, 2022 418.07 426.05 414.04 424.67 312,002 +9.63(+2.32%)
Sep 30, 2022 415.36 424.23 414.35 415.04 510,052 -1.41(-0.34%)
Sep 29, 2022 416.36 419.08 413.58 416.44 383,703 -5.82(-1.38%)
Sep 28, 2022 414.75 425.79 410.93 422.27 475,398 +12.04(+2.94%)
Sep 27, 2022 421.99 426.85 406.72 410.23 453,806 -3.80(-0.92%)
Sep 26, 2022 416.51 423.19 411.40 414.02 549,379 -1.54(-0.37%)
Sep 23, 2022 415.69 419.10 408.46 415.57 513,329 -4.68(-1.11%)
Sep 22, 2022 430.15 430.41 414.68 420.25 566,540 -12.28(-2.84%)
Sep 21, 2022 442.81 446.90 432.53 432.53 302,158 -8.07(-1.83%)
Sep 20, 2022 440.11 446.23 436.11 440.60 327,072 -3.55(-0.80%)
Sep 19, 2022 444.59 444.82 435.36 444.15 428,939 -5.21(-1.16%)
Sep 16, 2022 444.84 449.80 439.18 449.37 652,223 +0.48(+0.11%)
Sep 15, 2022 456.92 460.66 446.17 448.89 345,217 -12.71(-2.75%)
Sep 14, 2022 467.51 468.31 454.35 461.60 337,009 -2.62(-0.56%)
Sep 13, 2022 472.26 475.15 463.14 464.22 439,731 -24.40(-4.99%)
Sep 12, 2022 483.96 490.88 483.96 488.62 422,024 +5.23(+1.08%)
Sep 09, 2022 478.22 486.38 477.08 483.39 435,809 +8.23(+1.73%)
Sep 08, 2022 464.27 476.29 462.80 475.17 336,582 +8.46(+1.81%)
Sep 07, 2022 450.60 466.99 449.56 466.71 347,447 +16.35(+3.63%)
Sep 06, 2022 445.43 452.95 443.08 450.35 405,788 +5.64(+1.27%)
Sep 02, 2022 454.82 456.56 443.14 444.71 510,078 -4.88(-1.09%)
Sep 01, 2022 438.85 450.31 433.64 449.60 525,102 +7.55(+1.71%)
Aug 31, 2022 450.22 451.83 441.86 442.05 344,172 -3.74(-0.84%)
Aug 30, 2022 450.79 452.57 441.94 445.79 245,882 -2.91(-0.65%)
Aug 29, 2022 444.54 450.57 444.54 448.70 314,919 -0.41(-0.09%)
Aug 26, 2022 469.50 469.50 447.91 449.11 352,762 -19.05(-4.07%)
Aug 25, 2022 462.48 468.48 456.45 468.16 177,287 +7.76(+1.69%)
Aug 24, 2022 461.36 464.99 459.17 460.40 218,873 +0.38(+0.08%)
Aug 23, 2022 463.63 467.11 457.84 460.01 200,119 -5.29(-1.14%)
Aug 22, 2022 462.81 467.39 459.34 465.31 369,425 -5.52(-1.17%)
Aug 19, 2022 487.07 487.56 470.13 470.83 344,300 -21.15(-4.30%)
Aug 18, 2022 493.95 494.43 490.59 491.98 163,592 -2.47(-0.50%)
Aug 17, 2022 489.83 496.82 485.46 494.44 300,093 -1.11(-0.22%)
Aug 16, 2022 494.05 498.11 487.93 495.56 233,676 -4.93(-0.99%)
Aug 15, 2022 496.92 502.09 494.40 500.49 375,050 +1.89(+0.38%)
Aug 12, 2022 497.36 499.17 491.11 498.60 336,330 +5.50(+1.12%)
Aug 11, 2022 508.65 508.65 492.37 493.10 239,510 -9.59(-1.91%)
Aug 10, 2022 501.10 504.52 494.61 502.69 282,415 +16.87(+3.47%)
Aug 09, 2022 489.28 490.91 483.44 485.82 233,087 -5.78(-1.18%)
Aug 08, 2022 494.58 497.11 488.53 491.60 298,928 +4.56(+0.94%)
Aug 05, 2022 480.60 487.45 479.21 487.04 267,175 -0.57(-0.12%)
Aug 04, 2022 486.54 488.74 479.51 487.61 454,724 +0.42(+0.09%)
Aug 03, 2022 472.89 487.97 469.28 487.19 555,689 +18.30(+3.90%)
Aug 02, 2022 463.81 476.26 463.17 468.89 312,880 +0.81(+0.17%)
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.