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

MSCI Inc (NY: MSCI )

482.12 +11.38 (+2.42%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 9, 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 (%)
Aug 31, 2022 450.22 451.83 441.86 442.05 344,172 -3.74(-0.84%)
Aug 30, 2022 450.79 452.57 441.94 445.79 245,882 -2.91(-0.65%)
Aug 29, 2022 444.54 450.57 444.54 448.70 314,919 -0.41(-0.09%)
Aug 26, 2022 469.50 469.50 447.91 449.11 352,762 -19.05(-4.07%)
Aug 25, 2022 462.48 468.48 456.45 468.16 177,287 +7.76(+1.69%)
Aug 24, 2022 461.36 464.99 459.17 460.40 218,873 +0.38(+0.08%)
Aug 23, 2022 463.63 467.11 457.84 460.01 200,119 -5.29(-1.14%)
Aug 22, 2022 462.81 467.39 459.34 465.31 369,425 -5.52(-1.17%)
Aug 19, 2022 487.07 487.56 470.13 470.83 344,300 -21.15(-4.30%)
Aug 18, 2022 493.95 494.43 490.59 491.98 163,592 -2.47(-0.50%)
Aug 17, 2022 489.83 496.82 485.46 494.44 300,093 -1.11(-0.22%)
Aug 16, 2022 494.05 498.11 487.93 495.56 233,676 -4.93(-0.99%)
Aug 15, 2022 496.92 502.09 494.40 500.49 375,050 +1.89(+0.38%)
Aug 12, 2022 497.36 499.17 491.11 498.60 336,330 +5.50(+1.12%)
Aug 11, 2022 508.65 508.65 492.37 493.10 239,510 -9.59(-1.91%)
Aug 10, 2022 501.10 504.52 494.61 502.69 282,415 +16.87(+3.47%)
Aug 09, 2022 489.28 490.91 483.44 485.82 233,087 -5.78(-1.18%)
Aug 08, 2022 494.58 497.11 488.53 491.60 298,928 +4.56(+0.94%)
Aug 05, 2022 480.60 487.45 479.21 487.04 267,175 -0.57(-0.12%)
Aug 04, 2022 486.54 488.74 479.51 487.61 454,724 +0.42(+0.09%)
Aug 03, 2022 472.89 487.97 469.28 487.19 555,689 +18.30(+3.90%)
Aug 02, 2022 463.81 476.26 463.17 468.89 312,880 +0.81(+0.17%)
Aug 01, 2022 468.19 475.34 466.04 468.08 525,643 -4.40(-0.93%)
Jul 29, 2022 466.29 474.39 465.30 472.48 669,482 +6.92(+1.49%)
Jul 28, 2022 447.71 468.58 444.86 465.56 509,113 +20.93(+4.71%)
Jul 27, 2022 440.39 448.14 439.08 444.63 515,434 +9.89(+2.28%)
Jul 26, 2022 426.33 437.76 424.35 434.74 669,701 +4.34(+1.01%)
Jul 25, 2022 432.72 432.72 424.58 430.40 438,765 -1.40(-0.32%)
Jul 22, 2022 441.71 442.76 428.80 431.80 407,084 -7.43(-1.69%)
Jul 21, 2022 427.19 440.39 425.72 439.23 446,871 +12.91(+3.03%)
Jul 20, 2022 420.67 427.98 417.82 426.32 723,396 +8.07(+1.93%)
Jul 19, 2022 410.75 419.79 410.38 418.25 1,001,140 +13.83(+3.42%)
Jul 18, 2022 416.42 420.04 402.16 404.42 366,425 -6.73(-1.64%)
Jul 15, 2022 409.35 414.78 407.54 411.16 595,862 +8.60(+2.14%)
Jul 14, 2022 400.00 405.14 396.37 402.56 656,690 -3.54(-0.87%)
Jul 13, 2022 404.53 412.58 401.13 406.10 500,624 -6.48(-1.57%)
Jul 12, 2022 423.57 430.09 410.54 412.58 332,330 -11.32(-2.67%)
Jul 11, 2022 422.16 426.98 418.19 423.90 282,653 -2.06(-0.48%)
Jul 08, 2022 424.79 431.60 421.63 425.96 316,185 -1.51(-0.35%)
Jul 07, 2022 417.21 427.76 417.21 427.47 409,909 +9.08(+2.17%)
Jul 06, 2022 417.14 422.01 413.54 418.39 426,113 +4.15(+1.00%)
Jul 05, 2022 405.45 415.08 399.53 414.24 356,335 +4.21(+1.03%)
Jul 01, 2022 403.43 410.05 400.20 410.03 355,650 +5.47(+1.35%)
Jun 30, 2022 402.94 409.94 392.06 404.56 435,950 -3.05(-0.75%)
Jun 29, 2022 405.65 409.49 396.99 407.61 380,433 +2.10(+0.52%)
Jun 28, 2022 421.13 428.77 404.85 405.51 327,637 -16.35(-3.88%)
Jun 27, 2022 427.47 428.72 420.77 421.87 378,409 -2.24(-0.53%)
Jun 24, 2022 412.59 424.95 410.14 424.11 642,651 +15.07(+3.68%)
Jun 23, 2022 398.28 409.93 396.68 409.04 348,129 +15.55(+3.95%)
Jun 22, 2022 388.05 400.12 388.05 393.49 575,458 +0.61(+0.16%)
Jun 21, 2022 387.57 394.72 386.71 392.88 601,206 +13.29(+3.50%)
Jun 17, 2022 377.17 389.02 376.33 379.59 756,517 +0.93(+0.25%)
Jun 16, 2022 377.87 380.94 372.64 378.66 692,181 -11.42(-2.93%)
Jun 15, 2022 389.70 397.01 380.71 390.07 444,492 +6.27(+1.63%)
Jun 14, 2022 385.82 390.63 381.95 383.80 534,951 -1.96(-0.51%)
Jun 13, 2022 389.44 391.02 381.47 385.76 973,692 -16.74(-4.16%)
Jun 10, 2022 411.12 411.12 400.31 402.50 486,897 -16.72(-3.99%)
Jun 09, 2022 425.67 429.13 418.79 419.22 244,021 -8.30(-1.94%)
Jun 08, 2022 433.61 439.26 426.83 427.51 278,300 -10.56(-2.41%)
Jun 07, 2022 425.68 438.57 425.68 438.07 238,280 +7.49(+1.74%)
Jun 06, 2022 435.12 437.94 427.59 430.58 362,030 +0.21(+0.05%)
Jun 03, 2022 435.70 436.56 427.66 430.38 304,038 -12.93(-2.92%)
Jun 02, 2022 425.91 443.60 423.07 443.31 425,129 +19.80(+4.68%)
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.