Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	387.41	397.78	387.41	396.05	695,300	+6.94(+1.78%)
Nov 27, 2020	392.87	395.23	387.75	389.12	235,280	-1.64(-0.42%)
Nov 25, 2020	387.80	390.85	383.36	390.76	318,187	+4.17(+1.08%)
Nov 24, 2020	388.88	389.73	382.77	386.59	458,639	-2.25(-0.58%)
Nov 23, 2020	388.70	395.38	385.71	388.85	235,004	+1.61(+0.42%)
Nov 20, 2020	388.32	396.25	386.86	387.23	262,055	-0.47(-0.12%)
Nov 19, 2020	386.93	388.23	382.99	387.71	305,223	+0.81(+0.21%)
Nov 18, 2020	390.80	393.94	386.70	386.89	416,581	-3.57(-0.91%)
Nov 17, 2020	382.11	391.48	380.68	390.46	492,357	+5.84(+1.52%)
Nov 16, 2020	376.81	385.31	371.43	384.62	482,107	+8.88(+2.36%)
Nov 13, 2020	377.81	379.38	373.81	375.74	435,207	-1.02(-0.27%)
Nov 12, 2020	383.91	384.95	375.00	376.76	463,317	-6.54(-1.71%)
Nov 11, 2020	368.53	388.52	368.52	383.30	592,604	+16.60(+4.53%)
Nov 10, 2020	375.19	378.04	360.58	366.70	774,790	-10.27(-2.72%)
Nov 09, 2020	420.90	422.24	376.97	376.97	1,290,427	-29.63(-7.29%)
Nov 06, 2020	403.66	412.27	392.95	406.60	660,104	+3.30(+0.82%)
Nov 05, 2020	386.13	404.25	385.87	403.30	938,597	+18.84(+4.90%)
Nov 04, 2020	358.28	385.61	358.28	384.46	940,487	+27.76(+7.78%)
Nov 03, 2020	348.08	360.02	346.60	356.71	598,947	+12.18(+3.54%)

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.