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: 7:00 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, 2020 431.96 431.96 431.96 178,382 +9.23(+2.18%)
Dec 30, 2020 422.91 424.48 419.88 422.73 178,382 +2.34(+0.56%)
Dec 29, 2020 426.39 426.39 419.42 420.39 176,980 -1.74(-0.41%)
Dec 28, 2020 423.43 427.96 416.42 422.13 311,258 +3.78(+0.90%)
Dec 24, 2020 415.06 420.32 415.06 418.35 80,113 +3.71(+0.89%)
Dec 23, 2020 420.81 423.80 414.64 414.64 234,799 -8.66(-2.05%)
Dec 22, 2020 421.29 424.12 417.37 423.30 223,652 +2.46(+0.58%)
Dec 21, 2020 424.31 427.95 413.40 420.85 339,751 -7.76(-1.81%)
Dec 18, 2020 422.89 429.54 421.02 428.60 797,830 +6.07(+1.44%)
Dec 17, 2020 418.78 424.26 416.27 422.53 432,872 +6.71(+1.61%)
Dec 16, 2020 412.61 416.12 408.73 415.82 363,461 +5.65(+1.38%)
Dec 15, 2020 414.22 417.87 410.07 410.17 378,206 +0.10(+0.02%)
Dec 14, 2020 406.23 416.74 406.23 410.07 346,274 +4.29(+1.06%)
Dec 11, 2020 407.20 408.50 402.14 405.78 235,586 -3.03(-0.74%)
Dec 10, 2020 400.74 409.27 398.00 408.81 353,819 +7.72(+1.92%)
Dec 09, 2020 411.07 412.67 398.27 401.09 443,315 -11.40(-2.76%)
Dec 08, 2020 409.73 415.75 408.11 412.49 353,031 +3.46(+0.85%)
Dec 07, 2020 409.62 413.94 406.30 409.02 455,353 +1.07(+0.26%)
Dec 04, 2020 405.62 414.50 405.62 407.95 682,776 +2.33(+0.57%)
Dec 03, 2020 402.62 408.47 401.81 405.62 291,943 +3.04(+0.75%)
Dec 02, 2020 400.57 404.72 399.03 402.58 319,651 +1.61(+0.40%)
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.