Indicators

MSCI Inc (NY: MSCI )

505.33 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	497.77	523.18		522.13	837,277	+27.26(+5.51%)
Jan 28, 2022	470.88	496.25	464.99	494.87	565,501	+15.91(+3.32%)
Jan 27, 2022	478.46	503.41	475.92	478.96	1,107,020	-0.33(-0.07%)
Jan 26, 2022	490.36	499.01	473.86	479.29	886,814	-0.77(-0.16%)
Jan 25, 2022	482.35	488.62	476.87	480.06	722,411	-13.78(-2.79%)
Jan 24, 2022	477.41	495.08	462.61	493.84	935,803	+6.09(+1.25%)
Jan 21, 2022	500.33	502.51	486.55	487.75	665,627	-14.64(-2.91%)
Jan 20, 2022	506.46	518.79	501.32	502.39	588,441	+2.39(+0.48%)
Jan 19, 2022	508.79	518.17	499.45	500.00	538,685	-3.20(-0.64%)
Jan 18, 2022	500.28	509.24	495.25	503.21	666,256	-9.79(-1.91%)
Jan 14, 2022				513.00	0	-6.50(-1.25%)
Jan 13, 2022	544.45	549.32	516.72	519.49	612,567	-25.00(-4.59%)
Jan 12, 2022	546.05	553.18	540.52	544.49	547,124	+5.61(+1.04%)
Jan 11, 2022	530.05	540.97	525.27	538.88	694,842	+11.16(+2.11%)
Jan 10, 2022	528.33	530.85	514.58	527.72	1,110,147	-9.88(-1.84%)
Jan 07, 2022	548.29	551.39	537.29	537.60	566,423	-10.69(-1.95%)
Jan 06, 2022	547.92	551.23	535.86	548.29	724,453	-3.06(-0.55%)
Jan 05, 2022	574.78	576.39	550.46	551.35	563,094	-24.36(-4.23%)
Jan 04, 2022	589.38	590.50	568.79	575.71	392,032	-4.33(-0.75%)

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.