Indicators

MSCI Inc (NY: MSCI )

489.30 -1.10 (-0.22%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	206.56	210.47	204.96	208.34	645,446	+1.78(+0.86%)
Sep 27, 2019	216.92	218.26	203.86	206.56	819,613	-7.33(-3.43%)
Sep 26, 2019	216.35	217.18	213.18	213.89	404,380	-3.36(-1.55%)
Sep 25, 2019	215.92	217.99	212.95	217.25	357,429	+1.39(+0.64%)
Sep 24, 2019	217.93	220.27	214.90	215.86	504,935	-0.34(-0.15%)
Sep 23, 2019	215.92	217.12	214.38	216.20	488,936	+0.22(+0.10%)
Sep 20, 2019	225.87	226.84	215.91	215.98	924,860	-9.24(-4.10%)
Sep 19, 2019	223.67	226.73	222.33	225.22	411,439	+1.57(+0.70%)
Sep 18, 2019	229.63	229.63	220.76	223.65	630,560	-6.12(-2.67%)
Sep 17, 2019	220.50	230.27	220.39	229.77	863,001	+9.71(+4.41%)
Sep 16, 2019	217.74	220.32	217.41	220.06	600,301	+0.34(+0.16%)
Sep 13, 2019	222.92	223.35	215.97	219.72	575,673	-2.63(-1.18%)
Sep 12, 2019	219.40	225.28	219.40	222.35	886,739	+5.43(+2.51%)
Sep 11, 2019	217.02	218.03	212.15	216.91	950,285	-1.65(-0.75%)
Sep 10, 2019	226.10	226.10	216.08	218.56	1,028,368	-8.69(-3.82%)
Sep 09, 2019	232.88	234.14	224.94	227.25	798,822	-3.60(-1.56%)
Sep 06, 2019	226.12	231.68	226.12	230.84	586,751	+5.59(+2.48%)
Sep 05, 2019	222.70	225.88	220.72	225.26	402,514	+5.00(+2.27%)
Sep 04, 2019	223.28	225.34	217.54	220.25	636,135	-3.15(-1.41%)

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.