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 (%)
May 28, 2021	454.17	458.79	449.91	454.43	230,211	+3.65(+0.81%)
May 27, 2021	450.13	454.50	447.54	450.78	519,674	-0.71(-0.16%)
May 26, 2021	456.77	457.48	450.54	451.49	298,839	+0.48(+0.11%)
May 25, 2021	451.13	456.46	449.73	451.01	297,347	+1.71(+0.38%)
May 24, 2021	446.27	454.47	445.94	449.31	240,813	+5.80(+1.31%)
May 21, 2021	444.43	447.69	442.80	443.51	234,668	-0.34(-0.08%)
May 20, 2021	437.00	447.43	435.63	443.85	357,778	+9.36(+2.15%)
May 19, 2021	433.65	435.75	430.04	434.49	393,641	-6.31(-1.43%)
May 18, 2021	441.95	444.39	437.39	440.80	329,572	-1.64(-0.37%)
May 17, 2021	449.90	449.90	441.36	442.44	435,626	-7.46(-1.66%)
May 14, 2021	451.19	452.93	447.06	449.90	364,188	+2.30(+0.51%)
May 13, 2021	448.06	454.70	447.17	447.60	305,616	+1.64(+0.37%)
May 12, 2021	451.99	456.09	444.83	445.96	433,602	-12.10(-2.64%)
May 11, 2021	457.00	460.49	448.28	458.06	357,417	-4.09(-0.88%)
May 10, 2021	467.21	471.12	461.80	462.15	252,560	-5.25(-1.12%)
May 07, 2021	463.23	469.38	460.32	467.40	211,344	+6.20(+1.34%)
May 06, 2021	464.33	464.33	454.99	461.20	262,000	-2.20(-0.47%)
May 05, 2021	465.20	470.62	457.50	463.40	278,746	-4.19(-0.90%)
May 04, 2021	467.38	471.98	460.95	467.59	349,002	-3.58(-0.76%)

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.