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 (%)
Jan 31, 2023	506.11	523.13	490.76	522.74	766,742	+24.59(+4.94%)
Jan 30, 2023	504.43	508.24	496.09	498.15	638,950	-13.14(-2.57%)
Jan 27, 2023	502.72	515.72	497.90	511.29	489,303	+4.63(+0.91%)
Jan 26, 2023	503.50	510.49	498.33	506.66	632,681	+6.46(+1.29%)
Jan 25, 2023	499.98	505.54	489.02	500.20	378,993	-11.01(-2.15%)
Jan 24, 2023	503.81	514.33	502.29	511.21	324,469	+4.78(+0.94%)
Jan 23, 2023	502.29	512.69	500.71	506.43	326,550	+3.17(+0.63%)
Jan 20, 2023	490.08	504.21	487.66	503.27	351,539	+15.70(+3.22%)
Jan 19, 2023	492.00	494.77	484.39	487.56	349,741	-10.38(-2.08%)
Jan 18, 2023	505.28	517.11	496.85	497.94	414,643	-3.87(-0.77%)
Jan 17, 2023	497.15	503.58	491.03	501.81	337,933	+4.96(+1.00%)
Jan 13, 2023	488.30	498.17	488.30	496.86	325,988	+1.17(+0.24%)
Jan 12, 2023	496.74	498.39	486.63	495.69	308,149	-0.07(-0.01%)
Jan 11, 2023	486.06	496.04	483.20	495.75	369,865	+15.77(+3.29%)
Jan 10, 2023	471.87	481.84	469.09	479.98	275,413	+7.42(+1.57%)
Jan 09, 2023	467.93	483.66	464.88	472.56	317,395	+11.34(+2.46%)
Jan 06, 2023	457.73	465.31	447.92	461.23	372,477	+9.73(+2.15%)
Jan 05, 2023	460.21	464.02	451.46	451.50	330,476	-14.75(-3.16%)
Jan 04, 2023	458.29	467.26	454.71	466.25	434,430	+12.75(+2.81%)

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.