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: 4:10 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 (%)
Dec 31, 2021 595.48 600.19 594.58 596.70 153,897 +0.15(+0.02%)
Dec 30, 2021 600.66 602.44 596.28 596.56 171,135 -2.19(-0.37%)
Dec 29, 2021 600.14 602.91 595.14 598.75 160,055 -0.18(-0.03%)
Dec 28, 2021 604.41 606.90 598.60 598.93 135,528 -3.69(-0.61%)
Dec 27, 2021 599.19 603.78 595.01 602.63 180,873 +7.30(+1.23%)
Dec 23, 2021 593.29 600.52 592.08 595.32 188,660 +6.90(+1.17%)
Dec 22, 2021 579.83 589.67 576.38 588.42 272,735 +9.27(+1.60%)
Dec 21, 2021 570.38 580.12 563.68 579.14 280,203 +14.96(+2.65%)
Dec 20, 2021 564.47 567.11 558.23 564.18 474,415 -10.64(-1.85%)
Dec 17, 2021 577.02 581.27 566.28 574.82 601,515 -4.77(-0.82%)
Dec 16, 2021 591.94 598.92 576.56 579.59 416,673 -7.11(-1.21%)
Dec 15, 2021 578.58 587.16 573.86 586.70 455,320 +11.05(+1.92%)
Dec 14, 2021 597.55 599.78 571.44 575.65 534,548 -29.89(-4.94%)
Dec 13, 2021 610.37 617.46 603.65 605.54 503,643 -6.21(-1.02%)
Dec 10, 2021 610.12 613.90 604.35 611.75 197,773 +7.99(+1.32%)
Dec 09, 2021 627.03 627.03 603.10 603.76 356,365 -25.47(-4.05%)
Dec 08, 2021 619.29 630.11 615.35 629.23 265,547 +8.78(+1.42%)
Dec 07, 2021 605.94 620.62 604.56 620.45 310,451 +28.16(+4.76%)
Dec 06, 2021 589.30 595.93 577.54 592.28 383,336 +4.58(+0.78%)
Dec 03, 2021 616.13 616.98 577.17 587.71 434,342 -25.45(-4.15%)
Dec 02, 2021 600.46 620.34 600.46 613.15 458,757 +12.88(+2.15%)
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.