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 (%)
May 31, 2023 463.67 466.35 460.33 465.21 731,698 -0.87(-0.19%)
May 30, 2023 475.28 481.00 464.29 466.08 423,008 -4.37(-0.93%)
May 26, 2023 465.12 473.16 463.20 470.45 397,715 +9.21(+2.00%)
May 25, 2023 455.57 464.07 454.80 461.23 497,577 +9.22(+2.04%)
May 24, 2023 450.71 455.69 446.44 452.02 542,599 -2.88(-0.63%)
May 23, 2023 462.43 466.47 451.96 454.90 620,669 -12.18(-2.61%)
May 22, 2023 463.99 470.10 463.97 467.08 277,130 +2.55(+0.55%)
May 19, 2023 468.31 469.91 462.58 464.52 349,442 -2.38(-0.51%)
May 18, 2023 456.48 468.99 452.48 466.91 471,774 +10.86(+2.38%)
May 17, 2023 456.43 458.07 452.61 456.05 394,005 +4.24(+0.94%)
May 16, 2023 455.34 456.80 450.00 451.81 475,728 -6.50(-1.42%)
May 15, 2023 463.33 464.52 457.05 458.32 447,607 -6.00(-1.29%)
May 12, 2023 466.90 469.58 458.39 464.32 448,449 -0.76(-0.16%)
May 11, 2023 468.00 470.31 461.87 465.08 342,583 -4.24(-0.90%)
May 10, 2023 472.21 476.09 464.15 469.32 567,672 +3.16(+0.68%)
May 09, 2023 462.14 469.53 462.14 466.17 358,846 -0.01(-0.00%)
May 08, 2023 468.09 472.21 464.87 466.18 467,690 -0.76(-0.16%)
May 05, 2023 461.02 467.59 458.25 466.94 429,782 +11.93(+2.62%)
May 04, 2023 457.61 461.29 454.62 455.01 459,691 -4.16(-0.91%)
May 03, 2023 461.70 469.83 458.58 459.17 499,815 -2.68(-0.58%)
May 02, 2023 472.70 473.43 459.49 461.85 668,694 -14.33(-3.01%)
May 01, 2023 475.99 482.37 473.33 476.18 657,756 +0.57(+0.12%)
Apr 28, 2023 456.07 479.21 456.07 475.61 1,123,558 +17.90(+3.91%)
Apr 27, 2023 459.88 462.52 452.61 457.71 1,228,039 +5.98(+1.32%)
Apr 26, 2023 456.73 460.99 448.55 451.72 1,624,071 -12.75(-2.74%)
Apr 25, 2023 528.19 531.39 464.32 464.47 1,554,625 -72.42(-13.49%)
Apr 24, 2023 537.97 540.62 533.56 536.89 394,555 +0.01(+0.00%)
Apr 21, 2023 539.78 540.36 535.37 536.88 378,967 -1.95(-0.36%)
Apr 20, 2023 532.71 542.84 531.36 538.83 211,222 +1.09(+0.20%)
Apr 19, 2023 534.79 539.44 531.90 537.75 233,447 +1.00(+0.19%)
Apr 18, 2023 534.44 540.62 529.99 536.74 412,401 +6.79(+1.28%)
Apr 17, 2023 529.57 537.24 526.79 529.95 483,819 -2.43(-0.46%)
Apr 14, 2023 533.45 545.20 530.68 532.37 546,158 -2.54(-0.48%)
Apr 13, 2023 526.59 535.45 522.61 534.92 305,865 +11.61(+2.22%)
Apr 12, 2023 528.18 531.38 522.23 523.30 381,225 +1.14(+0.22%)
Apr 11, 2023 522.82 527.78 518.14 522.16 397,247 +1.21(+0.23%)
Apr 10, 2023 520.83 521.55 505.31 520.95 450,363 -5.14(-0.98%)
Apr 06, 2023 526.64 529.77 524.81 526.08 338,296 -4.65(-0.88%)
Apr 05, 2023 538.71 543.18 528.67 530.74 323,227 -11.84(-2.18%)
Apr 04, 2023 552.28 555.08 541.69 542.58 463,536 -6.89(-1.25%)
Apr 03, 2023 545.70 550.62 542.21 549.47 334,860 -2.29(-0.41%)
Mar 31, 2023 545.65 551.85 542.33 551.75 352,063 +10.81(+2.00%)
Mar 30, 2023 548.65 548.65 537.68 540.94 332,856 -2.18(-0.40%)
Mar 29, 2023 541.76 544.23 535.75 543.12 280,338 +7.92(+1.48%)
Mar 28, 2023 532.61 535.45 527.14 535.20 225,410 +2.51(+0.47%)
Mar 27, 2023 540.62 540.62 531.26 532.69 419,159 -2.71(-0.51%)
Mar 24, 2023 534.07 537.27 528.67 535.40 327,989 -3.81(-0.71%)
Mar 23, 2023 538.57 547.83 533.93 539.21 464,106 -0.22(-0.04%)
Mar 22, 2023 544.84 555.79 538.90 539.42 420,360 -7.05(-1.29%)
Mar 21, 2023 542.49 548.47 541.64 546.47 477,528 +9.86(+1.84%)
Mar 20, 2023 532.83 537.38 526.45 536.61 358,375 +7.14(+1.35%)
Mar 17, 2023 539.32 540.79 524.96 529.48 1,014,003 -9.35(-1.73%)
Mar 16, 2023 526.40 552.31 526.40 538.82 463,244 +9.66(+1.83%)
Mar 15, 2023 527.37 530.71 513.17 529.16 513,679 -11.32(-2.09%)
Mar 14, 2023 532.99 550.37 532.72 540.48 648,159 +19.69(+3.78%)
Mar 13, 2023 510.46 526.56 506.55 520.79 797,639 +5.92(+1.15%)
Mar 10, 2023 527.41 529.24 511.75 514.87 603,918 -12.59(-2.39%)
Mar 09, 2023 529.47 537.51 524.83 527.45 506,424 -0.80(-0.15%)
Mar 08, 2023 524.58 530.20 520.00 528.25 258,365 +1.84(+0.35%)
Mar 07, 2023 535.22 540.15 523.95 526.41 412,413 -8.80(-1.64%)
Mar 06, 2023 530.32 537.76 530.23 535.21 576,177 +6.15(+1.16%)
Mar 03, 2023 514.22 529.66 513.15 529.06 388,186 +19.11(+3.75%)
Mar 02, 2023 503.41 509.96 501.26 509.96 409,113 +1.81(+0.36%)
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.