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: 4:10 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 (%)
Jan 31, 2020 280.20 283.10 273.55 274.20 817,464 -6.69(-2.38%)
Jan 30, 2020 270.67 281.19 267.68 280.89 642,142 +10.06(+3.72%)
Jan 29, 2020 268.49 273.19 267.20 270.83 510,341 +3.94(+1.48%)
Jan 28, 2020 263.99 267.77 262.85 266.88 323,949 +4.06(+1.54%)
Jan 27, 2020 259.05 264.32 258.37 262.83 479,655 -2.08(-0.79%)
Jan 24, 2020 269.20 269.60 263.10 264.91 231,074 -2.92(-1.09%)
Jan 23, 2020 266.67 268.75 265.00 267.82 296,262 -0.08(-0.03%)
Jan 22, 2020 268.19 271.92 267.00 267.90 404,759 +1.15(+0.43%)
Jan 21, 2020 266.35 270.25 265.17 266.75 497,202 -1.00(-0.37%)
Jan 17, 2020 267.93 268.57 265.16 267.75 471,947 +1.71(+0.64%)
Jan 16, 2020 261.39 266.07 259.71 266.04 381,929 +7.24(+2.80%)
Jan 15, 2020 255.73 260.16 255.73 258.80 354,435 +2.95(+1.15%)
Jan 14, 2020 260.26 261.92 255.51 255.85 412,337 -5.10(-1.96%)
Jan 13, 2020 255.31 262.25 255.18 260.95 432,838 +6.01(+2.36%)
Jan 10, 2020 257.10 257.47 253.37 254.94 353,439 -2.02(-0.79%)
Jan 09, 2020 258.22 260.61 255.47 256.96 489,899 +1.22(+0.48%)
Jan 08, 2020 252.37 258.31 252.37 255.75 551,057 +3.98(+1.58%)
Jan 07, 2020 250.28 254.59 250.16 251.76 480,174 +18.62(+7.99%)
Jan 06, 2020 248.09 251.51 233.14 233.14 469,940 -17.03(-6.81%)
Jan 03, 2020 251.56 252.89 248.75 250.17 479,034 -5.09(-1.99%)
Jan 02, 2020 249.54 255.27 249.20 255.26 566,307 +7.55(+3.05%)
Dec 31, 2019 246.23 248.14 245.19 247.71 235,452 +1.21(+0.49%)
Dec 30, 2019 249.53 250.49 245.55 246.50 206,180 -2.94(-1.18%)
Dec 27, 2019 250.31 250.67 248.33 249.44 194,699 -0.47(-0.19%)
Dec 26, 2019 249.93 252.19 249.12 249.91 197,349 +0.12(+0.05%)
Dec 24, 2019 248.05 250.59 247.09 249.80 89,532 +1.57(+0.63%)
Dec 23, 2019 251.10 255.48 247.73 248.22 354,137 -0.51(-0.20%)
Dec 20, 2019 250.41 251.36 246.78 248.73 992,152 -0.51(-0.20%)
Dec 19, 2019 246.55 249.73 246.55 249.24 716,137 +2.19(+0.89%)
Dec 18, 2019 249.30 250.38 246.62 247.05 540,164 -0.95(-0.38%)
Dec 17, 2019 252.26 252.26 247.97 248.00 759,519 -2.59(-1.03%)
Dec 16, 2019 251.76 253.68 250.30 250.59 405,183 +1.05(+0.42%)
Dec 13, 2019 248.44 250.44 246.16 249.54 373,868 +0.22(+0.09%)
Dec 12, 2019 250.33 251.38 247.60 249.32 341,106 -0.89(-0.36%)
Dec 11, 2019 251.89 251.89 249.59 250.21 277,847 -0.68(-0.27%)
Dec 10, 2019 253.42 253.42 249.94 250.89 404,907 -1.95(-0.77%)
Dec 09, 2019 255.43 256.18 252.68 252.84 402,664 -2.68(-1.05%)
Dec 06, 2019 252.36 256.66 251.28 255.51 524,374 +5.66(+2.27%)
Dec 05, 2019 249.00 250.50 247.54 249.85 270,940 +1.33(+0.54%)
Dec 04, 2019 245.16 249.27 244.58 248.52 412,962 +4.49(+1.84%)
Dec 03, 2019 242.21 245.16 241.34 244.03 477,989 -2.13(-0.87%)
Dec 02, 2019 249.78 252.10 245.14 246.16 740,893 -2.51(-1.01%)
Nov 29, 2019 247.30 250.17 246.38 248.68 297,885 +0.97(+0.39%)
Nov 27, 2019 250.45 250.46 242.03 247.71 672,899 -1.53(-0.61%)
Nov 26, 2019 253.49 254.83 248.53 249.23 916,265 -4.07(-1.61%)
Nov 25, 2019 248.19 253.84 248.19 253.30 687,226 +5.80(+2.34%)
Nov 22, 2019 246.06 248.21 244.93 247.50 405,657 +2.25(+0.92%)
Nov 21, 2019 247.21 248.80 243.50 245.25 414,809 -0.72(-0.29%)
Nov 20, 2019 246.64 250.76 243.49 245.97 1,045,971 -1.08(-0.44%)
Nov 19, 2019 243.76 247.89 243.66 247.05 641,662 +4.32(+1.78%)
Nov 18, 2019 239.28 242.74 238.88 242.74 503,172 +2.88(+1.20%)
Nov 15, 2019 239.87 240.83 237.32 239.86 585,869 +0.00(+0.00%)
Nov 14, 2019 237.43 239.93 234.91 239.86 549,970 +1.41(+0.59%)
Nov 13, 2019 234.72 239.63 234.54 238.45 303,248 +2.90(+1.23%)
Nov 12, 2019 234.42 237.15 233.74 235.55 449,191 +1.13(+0.48%)
Nov 11, 2019 232.20 236.27 229.69 234.42 222,108 +0.00(+0.00%)
Nov 08, 2019 235.88 236.48 233.31 234.42 386,596 -1.61(-0.68%)
Nov 07, 2019 232.10 236.99 231.66 236.03 528,112 +5.17(+2.24%)
Nov 06, 2019 228.97 230.94 228.22 230.86 372,542 +2.69(+1.18%)
Nov 05, 2019 235.18 236.07 226.18 228.17 614,935 -7.00(-2.98%)
Nov 04, 2019 237.17 238.49 233.05 235.18 476,343 -0.11(-0.05%)
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.