Indicators

MSCI Inc (NY: MSCI )

497.51 +9.05 (+1.85%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	542.69	546.20	537.22	541.88	409,538	-2.17(-0.40%)
Jul 28, 2023	554.13	557.13	543.36	544.05	416,118	-3.28(-0.60%)
Jul 27, 2023	548.94	555.09	545.68	547.34	695,627	-3.61(-0.66%)
Jul 26, 2023	543.78	557.97	541.00	550.95	784,949	+8.95(+1.65%)
Jul 25, 2023	502.92	542.71	501.82	542.00	1,157,931	+44.94(+9.04%)
Jul 24, 2023	505.44	508.18	495.07	497.06	717,243	-8.57(-1.70%)
Jul 21, 2023	505.70	508.85	499.30	505.63	556,817	+1.74(+0.35%)
Jul 20, 2023	499.18	506.63	498.33	503.89	496,098	+1.70(+0.34%)
Jul 19, 2023	495.62	504.65	495.62	502.19	644,187	+5.05(+1.02%)
Jul 18, 2023	494.34	497.55	488.18	497.14	448,151	+3.54(+0.72%)
Jul 17, 2023	487.14	493.79	485.16	493.60	538,491	+2.05(+0.42%)
Jul 14, 2023	493.85	495.26	489.61	491.56	442,810	-0.59(-0.12%)
Jul 13, 2023	494.25	498.19	491.78	492.15	468,692	+0.03(+0.01%)
Jul 12, 2023	489.15	493.69	487.66	492.12	507,459	+10.98(+2.28%)
Jul 11, 2023	474.75	483.46	472.88	481.14	491,695	+5.95(+1.25%)
Jul 10, 2023	466.06	475.56	463.24	475.19	805,929	+8.78(+1.88%)
Jul 07, 2023	461.94	469.80	461.63	466.41	431,528	+2.26(+0.49%)
Jul 06, 2023	460.74	464.88	458.51	464.15	632,096	-3.82(-0.82%)
Jul 05, 2023	462.53	469.16	460.71	467.97	505,907	+0.49(+0.11%)

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.