Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	313.06	319.36	311.01	316.80	830,954	+5.94(+1.91%)
May 28, 2020	305.49	316.46	302.13	310.85	964,208	+7.23(+2.38%)
May 27, 2020	316.49	317.92	299.68	303.62	973,374	-10.60(-3.37%)
May 26, 2020	332.36	333.49	313.14	314.22	650,066	-11.37(-3.49%)
May 22, 2020	321.99	326.66	318.89	325.58	369,959	+4.45(+1.39%)
May 21, 2020	329.23	331.75	319.66	321.13	442,445	-7.86(-2.39%)
May 20, 2020	329.25	333.85	327.59	328.99	487,279	+3.84(+1.18%)
May 19, 2020	333.31	338.91	325.10	325.16	538,075	-8.88(-2.66%)
May 18, 2020	335.81	340.25	334.00	334.04	460,964	+5.33(+1.62%)
May 15, 2020	327.88	337.20	326.65	328.71	484,766	-0.80(-0.24%)
May 14, 2020	319.82	329.81	319.52	329.51	394,150	+6.85(+2.12%)
May 13, 2020	331.88	333.70	318.40	322.66	609,013	-11.06(-3.31%)
May 12, 2020	336.75	342.90	331.93	333.72	603,185	-0.12(-0.04%)
May 11, 2020	317.65	335.57	316.74	333.85	613,685	+13.14(+4.10%)
May 08, 2020	325.31	327.38	319.18	320.70	430,830	-0.50(-0.16%)
May 07, 2020	323.36	329.36	321.20	321.20	567,344	+3.70(+1.17%)
May 06, 2020	324.95	328.30	315.62	317.50	352,481	-6.82(-2.10%)
May 05, 2020	313.43	327.09	311.57	324.32	585,702	+15.27(+4.94%)
May 04, 2020	305.39	310.18	302.13	309.05	348,762	+1.46(+0.47%)

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.