Indicators

MSCI Inc (NY: MSCI )

475.49 +8.45 (+1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	523.93	526.75	509.42	510.23	289,678	-8.37(-1.61%)
Sep 28, 2023	511.13	520.13	510.16	518.60	341,832	+9.51(+1.87%)
Sep 27, 2023	516.57	519.33	500.50	509.09	341,423	-4.30(-0.84%)
Sep 26, 2023	508.75	523.13	508.75	513.39	533,613	-0.64(-0.12%)
Sep 25, 2023	507.04	514.48	510.72	514.03	300,786	+3.72(+0.73%)
Sep 22, 2023	512.69	515.11	507.88	510.31	292,208	-2.25(-0.44%)
Sep 21, 2023	524.41	527.61	511.42	512.55	483,996	-19.51(-3.67%)
Sep 20, 2023	537.54	540.78	531.05	532.07	301,496	-2.99(-0.56%)
Sep 19, 2023	530.27	535.63	526.71	535.06	256,138	+4.93(+0.93%)
Sep 18, 2023	525.31	534.23	522.34	530.13	286,482	+2.99(+0.57%)
Sep 15, 2023	527.59	537.14	526.41	527.13	815,384	-8.56(-1.60%)
Sep 14, 2023	532.91	536.36	525.24	535.70	378,121	+3.42(+0.64%)
Sep 13, 2023	524.30	533.76	520.77	532.27	341,090	+9.23(+1.76%)
Sep 12, 2023	526.23	529.65	519.54	523.04	411,712	-10.13(-1.90%)
Sep 11, 2023	533.04	535.10	528.54	533.18	210,021	+2.36(+0.44%)
Sep 08, 2023	545.41	545.51	528.90	530.82	265,375	-12.63(-2.32%)
Sep 07, 2023	535.20	544.36	526.10	543.45	319,954	+4.62(+0.86%)
Sep 06, 2023	538.65	545.45	537.43	538.83	398,577	+0.68(+0.13%)
Sep 05, 2023	535.20	540.17	529.36	538.15	446,153	-0.23(-0.04%)

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.