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

MSCI Inc (NY: MSCI )

510.59 -2.47 (-0.48%)
Streaming Delayed Price Updated: 11:07 AM EDT, Apr 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 (%)
Nov 30, 2023 524.95 526.82 515.14 519.39 365,445 -5.70(-1.09%)
Nov 29, 2023 526.67 530.59 523.89 525.10 211,927 +2.72(+0.52%)
Nov 28, 2023 520.93 526.67 520.76 522.38 189,911 -1.51(-0.29%)
Nov 27, 2023 523.00 526.55 521.27 523.88 194,412 -2.99(-0.57%)
Nov 24, 2023 521.41 526.95 520.65 526.87 104,069 +4.37(+0.84%)
Nov 22, 2023 527.70 531.86 522.33 522.51 180,807 -0.92(-0.18%)
Nov 21, 2023 520.54 523.52 517.20 523.42 161,984 +2.67(+0.51%)
Nov 20, 2023 520.40 522.58 517.50 520.75 221,004 +0.79(+0.15%)
Nov 17, 2023 527.48 527.48 517.18 519.96 355,041 -2.84(-0.54%)
Nov 16, 2023 521.81 528.23 519.55 522.81 251,686 +2.51(+0.48%)
Nov 15, 2023 518.65 523.00 517.24 520.29 285,484 +3.69(+0.71%)
Nov 14, 2023 511.02 521.45 510.99 516.60 398,256 +14.22(+2.83%)
Nov 13, 2023 508.57 511.35 499.90 502.38 400,271 -10.44(-2.04%)
Nov 10, 2023 507.72 512.97 499.00 512.82 348,025 +8.02(+1.59%)
Nov 09, 2023 505.78 511.38 502.87 504.81 258,316 +1.24(+0.25%)
Nov 08, 2023 495.55 505.91 495.55 503.57 251,925 +9.03(+1.83%)
Nov 07, 2023 497.03 500.85 493.18 494.54 460,494 +0.74(+0.15%)
Nov 06, 2023 495.66 497.35 490.38 493.80 332,463 -1.19(-0.24%)
Nov 03, 2023 482.22 496.03 482.22 494.99 357,800 +10.68(+2.21%)
Nov 02, 2023 477.52 484.32 473.25 484.31 496,483 +15.09(+3.22%)
Nov 01, 2023 465.75 477.95 456.44 469.23 691,228 +0.30(+0.06%)
Oct 31, 2023 470.37 473.88 463.64 468.93 544,594 -10.38(-2.17%)
Oct 30, 2023 477.11 481.10 471.77 479.31 426,387 +5.77(+1.22%)
Oct 27, 2023 479.27 482.86 471.93 473.54 400,457 -5.33(-1.11%)
Oct 26, 2023 475.69 484.80 475.15 478.87 372,985 +1.91(+0.40%)
Oct 25, 2023 478.80 487.31 474.05 476.96 294,476 -8.37(-1.73%)
Oct 24, 2023 486.63 492.62 480.71 485.34 288,232 +0.46(+0.09%)
Oct 23, 2023 484.47 492.25 479.81 484.88 325,008 -2.14(-0.44%)
Oct 20, 2023 493.20 495.77 483.23 487.02 342,820 -7.49(-1.51%)
Oct 19, 2023 504.41 505.81 493.36 494.50 284,187 -8.67(-1.72%)
Oct 18, 2023 508.15 510.13 501.89 503.18 421,194 -9.76(-1.90%)
Oct 17, 2023 507.98 517.49 507.98 512.93 208,287 +0.34(+0.07%)
Oct 16, 2023 512.91 518.09 510.56 512.59 192,691 +4.87(+0.96%)
Oct 13, 2023 518.70 518.70 503.65 507.72 333,435 -9.48(-1.83%)
Oct 12, 2023 522.74 526.40 514.37 517.20 312,919 -3.06(-0.59%)
Oct 11, 2023 522.66 524.72 515.89 520.26 255,220 +2.38(+0.46%)
Oct 10, 2023 512.17 520.87 507.97 517.88 245,689 +5.38(+1.05%)
Oct 09, 2023 508.95 515.41 506.44 512.50 244,378 +2.02(+0.40%)
Oct 06, 2023 490.64 512.96 487.74 510.49 418,956 +15.13(+3.05%)
Oct 05, 2023 498.26 500.11 492.53 495.36 369,468 -3.44(-0.69%)
Oct 04, 2023 494.80 499.71 492.79 498.80 354,950 +6.10(+1.24%)
Oct 03, 2023 501.74 506.74 488.95 492.70 343,464 -11.47(-2.27%)
Oct 02, 2023 508.67 510.75 496.89 504.17 308,087 -6.06(-1.19%)
Sep 29, 2023 523.93 526.75 509.42 510.23 289,678 -8.37(-1.61%)
Sep 28, 2023 511.13 520.13 510.16 518.60 341,832 +9.51(+1.87%)
Sep 27, 2023 516.57 519.33 500.50 509.09 341,423 -4.30(-0.84%)
Sep 26, 2023 508.75 523.13 508.75 513.39 533,613 -0.64(-0.12%)
Sep 25, 2023 507.04 514.48 510.72 514.03 300,786 +3.72(+0.73%)
Sep 22, 2023 512.69 515.11 507.88 510.31 292,208 -2.25(-0.44%)
Sep 21, 2023 524.41 527.61 511.42 512.55 483,996 -19.51(-3.67%)
Sep 20, 2023 537.54 540.78 531.05 532.07 301,496 -2.99(-0.56%)
Sep 19, 2023 530.27 535.63 526.71 535.06 256,138 +4.93(+0.93%)
Sep 18, 2023 525.31 534.23 522.34 530.13 286,482 +2.99(+0.57%)
Sep 15, 2023 527.59 537.14 526.41 527.13 815,384 -8.56(-1.60%)
Sep 14, 2023 532.91 536.36 525.24 535.70 378,121 +3.42(+0.64%)
Sep 13, 2023 524.30 533.76 520.77 532.27 341,090 +9.23(+1.76%)
Sep 12, 2023 526.23 529.65 519.54 523.04 411,712 -10.13(-1.90%)
Sep 11, 2023 533.04 535.10 528.54 533.18 210,021 +2.36(+0.44%)
Sep 08, 2023 545.41 545.51 528.90 530.82 265,375 -12.63(-2.32%)
Sep 07, 2023 535.20 544.36 526.10 543.45 319,954 +4.62(+0.86%)
Sep 06, 2023 538.65 545.45 537.43 538.83 398,577 +0.68(+0.13%)
Sep 05, 2023 535.20 540.17 529.36 538.15 446,153 -0.23(-0.04%)
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.