Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

497.51 +9.05 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2019 209.81 211.75 208.61 209.85 411,502 -2.64(-1.24%)
May 30, 2019 212.17 215.29 211.01 212.49 526,260 +2.14(+1.02%)
May 29, 2019 209.66 212.96 208.54 210.36 565,996 -0.78(-0.37%)
May 28, 2019 209.65 214.03 208.78 211.14 994,689 +2.39(+1.14%)
May 24, 2019 209.19 209.99 206.24 208.75 650,751 +1.13(+0.55%)
May 23, 2019 212.57 212.81 206.67 207.62 567,436 -7.11(-3.31%)
May 22, 2019 213.66 216.12 213.51 214.72 356,562 +0.20(+0.09%)
May 21, 2019 215.53 216.35 213.64 214.52 726,039 +2.14(+1.01%)
May 20, 2019 213.64 214.41 211.50 212.39 365,504 -2.04(-0.95%)
May 17, 2019 213.42 216.11 212.73 214.43 488,771 -1.20(-0.56%)
May 16, 2019 211.19 217.43 210.92 215.63 590,130 +5.48(+2.61%)
May 15, 2019 207.65 212.04 207.65 210.15 454,900 +0.44(+0.21%)
May 14, 2019 205.00 211.26 205.00 209.71 529,142 +4.84(+2.36%)
May 13, 2019 210.09 210.42 199.65 204.87 1,668,278 -8.49(-3.98%)
May 10, 2019 210.66 214.10 207.80 213.36 408,591 +2.28(+1.08%)
May 09, 2019 210.35 212.68 208.47 211.08 606,127 -1.85(-0.87%)
May 08, 2019 211.40 214.87 210.60 212.93 619,102 +1.81(+0.86%)
May 07, 2019 216.44 217.06 209.34 211.13 775,946 -7.32(-3.35%)
May 06, 2019 212.41 219.21 211.47 218.45 636,749 +2.57(+1.19%)
May 03, 2019 210.61 216.34 209.85 215.88 547,031 +5.37(+2.55%)
May 02, 2019 214.13 214.13 206.55 210.52 972,358 -1.36(-0.64%)
May 01, 2019 214.60 215.34 211.88 211.88 724,928 -2.53(-1.18%)
Apr 30, 2019 212.18 214.72 211.79 214.41 845,281 +1.52(+0.71%)
Apr 29, 2019 214.58 215.62 212.57 212.89 524,997 -2.13(-0.99%)
Apr 26, 2019 213.06 215.07 211.42 215.02 409,327 +2.61(+1.23%)
Apr 25, 2019 213.65 214.07 210.35 212.41 955,113 -1.42(-0.66%)
Apr 24, 2019 214.36 215.82 213.69 213.83 537,107 -1.20(-0.56%)
Apr 23, 2019 212.10 215.13 211.34 215.03 582,025 +3.33(+1.57%)
Apr 22, 2019 209.78 212.36 209.28 211.70 226,442 +1.12(+0.53%)
Apr 18, 2019 207.95 210.67 206.92 210.57 549,869 +2.24(+1.07%)
Apr 17, 2019 209.89 209.89 207.67 208.34 728,150 -0.32(-0.16%)
Apr 16, 2019 208.85 209.56 207.22 208.66 734,217 +0.33(+0.16%)
Apr 15, 2019 207.49 208.78 207.03 208.33 501,453 +0.95(+0.46%)
Apr 12, 2019 207.82 207.87 206.20 207.38 684,104 +1.61(+0.78%)
Apr 11, 2019 204.32 206.46 204.29 205.77 722,937 +1.61(+0.79%)
Apr 10, 2019 202.92 205.06 201.83 204.16 654,972 +2.59(+1.28%)
Apr 09, 2019 200.05 201.63 199.59 201.57 546,738 +0.85(+0.42%)
Apr 08, 2019 196.96 200.83 196.88 200.73 638,858 +3.81(+1.94%)
Apr 05, 2019 196.27 197.24 195.08 196.91 557,858 +0.68(+0.34%)
Apr 04, 2019 197.14 197.18 194.68 196.24 486,780 -0.06(-0.03%)
Apr 03, 2019 196.14 196.46 194.76 196.29 539,865 +1.38(+0.71%)
Apr 02, 2019 192.39 195.22 191.89 194.91 903,831 +2.86(+1.49%)
Apr 01, 2019 191.20 192.47 190.69 192.05 648,888 +2.89(+1.53%)
Mar 29, 2019 188.52 189.68 187.22 189.16 552,392 +2.09(+1.12%)
Mar 28, 2019 184.70 187.23 183.93 187.07 495,520 +3.12(+1.70%)
Mar 27, 2019 184.69 185.33 182.39 183.95 442,942 -1.03(-0.56%)
Mar 26, 2019 183.35 185.06 181.84 184.97 519,882 +2.72(+1.49%)
Mar 25, 2019 181.92 182.88 180.68 182.25 622,005 -0.27(-0.15%)
Mar 22, 2019 184.63 185.77 181.86 182.52 847,562 -3.62(-1.95%)
Mar 21, 2019 181.80 186.45 181.80 186.14 729,876 +3.52(+1.93%)
Mar 20, 2019 182.07 184.12 181.64 182.62 623,771 +0.19(+0.10%)
Mar 19, 2019 181.82 183.22 181.45 182.43 634,419 +0.76(+0.42%)
Mar 18, 2019 180.58 182.47 180.44 181.67 819,620 +1.32(+0.73%)
Mar 15, 2019 177.43 180.61 176.42 180.35 1,585,697 +2.64(+1.48%)
Mar 14, 2019 176.42 178.12 175.62 177.72 690,484 +1.16(+0.66%)
Mar 13, 2019 176.95 178.20 175.70 176.56 683,024 +0.54(+0.31%)
Mar 12, 2019 174.72 176.44 173.92 176.01 601,727 +1.29(+0.74%)
Mar 11, 2019 173.75 176.28 173.75 174.72 543,623 +1.16(+0.67%)
Mar 08, 2019 171.68 173.65 170.72 173.56 355,927 +0.36(+0.21%)
Mar 07, 2019 176.39 176.91 172.78 173.20 785,308 -4.19(-2.36%)
Mar 06, 2019 178.31 178.91 176.74 177.38 537,369 -1.15(-0.64%)
Mar 05, 2019 178.49 179.99 177.66 178.53 740,648 +0.48(+0.27%)
Mar 04, 2019 182.36 184.50 176.82 178.05 1,005,080 -2.90(-1.60%)
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.