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

MSCI Inc (NY: MSCI )

467.70 -2.33 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2022 464.53 470.83 461.06 461.36 719,741 -5.32(-1.14%)
Oct 28, 2022 448.27 468.43 447.63 466.69 451,111 +18.75(+4.18%)
Oct 27, 2022 448.47 456.81 445.37 447.94 445,347 +3.56(+0.80%)
Oct 26, 2022 438.87 453.82 437.74 444.38 611,852 +3.13(+0.71%)
Oct 25, 2022 409.66 441.57 409.66 441.25 747,516 +35.69(+8.80%)
Oct 24, 2022 399.19 406.08 390.93 405.56 653,802 +10.50(+2.66%)
Oct 21, 2022 388.38 395.83 381.91 395.06 786,576 +7.69(+1.99%)
Oct 20, 2022 391.35 393.08 384.14 387.37 550,782 -5.05(-1.29%)
Oct 19, 2022 395.37 397.63 388.96 392.41 265,240 -9.61(-2.39%)
Oct 18, 2022 410.83 411.07 398.79 402.03 305,118 +5.51(+1.39%)
Oct 17, 2022 392.36 399.68 392.36 396.52 445,119 +14.01(+3.66%)
Oct 14, 2022 405.28 406.18 381.03 382.50 415,346 -17.08(-4.27%)
Oct 13, 2022 384.63 401.89 378.84 399.59 566,818 +4.36(+1.10%)
Oct 12, 2022 393.70 398.17 388.69 395.23 524,410 +2.26(+0.58%)
Oct 11, 2022 398.20 402.82 387.48 392.96 510,092 -7.45(-1.86%)
Oct 10, 2022 410.65 412.50 396.90 400.41 478,029 -12.71(-3.08%)
Oct 07, 2022 424.25 426.95 409.51 413.13 404,775 -16.54(-3.85%)
Oct 06, 2022 436.94 440.83 429.62 429.67 347,085 -10.66(-2.42%)
Oct 05, 2022 437.03 444.12 434.28 440.32 325,051 -3.33(-0.75%)
Oct 04, 2022 433.55 443.79 431.92 443.65 381,531 +18.97(+4.47%)
Oct 03, 2022 418.08 426.06 414.05 424.68 311,996 +9.63(+2.32%)
Sep 30, 2022 415.37 424.24 414.36 415.05 510,042 -1.41(-0.34%)
Sep 29, 2022 416.36 419.09 413.59 416.45 383,695 -5.83(-1.38%)
Sep 28, 2022 414.76 425.80 410.94 422.28 475,389 +12.05(+2.94%)
Sep 27, 2022 422.00 426.85 406.73 410.23 453,797 -3.80(-0.92%)
Sep 26, 2022 416.52 423.20 411.40 414.03 549,369 -1.54(-0.37%)
Sep 23, 2022 415.69 419.11 408.47 415.58 513,319 -4.68(-1.11%)
Sep 22, 2022 430.16 430.42 414.69 420.26 566,529 -12.28(-2.84%)
Sep 21, 2022 442.82 446.91 432.54 432.54 302,152 -8.07(-1.83%)
Sep 20, 2022 440.12 446.24 436.12 440.61 327,066 -3.55(-0.80%)
Sep 19, 2022 444.60 444.83 435.37 444.16 428,931 -5.22(-1.16%)
Sep 16, 2022 444.85 449.81 439.19 449.38 652,210 +0.48(+0.11%)
Sep 15, 2022 456.93 460.67 446.18 448.89 345,210 -12.71(-2.75%)
Sep 14, 2022 467.52 468.32 454.36 461.61 337,003 -2.62(-0.56%)
Sep 13, 2022 472.26 475.16 463.15 464.23 439,722 -24.40(-4.99%)
Sep 12, 2022 483.98 490.89 483.98 488.63 422,016 +5.23(+1.08%)
Sep 09, 2022 478.23 486.39 477.09 483.40 435,800 +8.23(+1.73%)
Sep 08, 2022 464.27 476.30 462.81 475.18 336,576 +8.46(+1.81%)
Sep 07, 2022 450.61 467.00 449.57 466.71 347,440 +16.35(+3.63%)
Sep 06, 2022 445.44 452.96 443.09 450.36 405,780 +5.64(+1.27%)
Sep 02, 2022 454.83 456.57 443.15 444.72 510,068 -4.88(-1.09%)
Sep 01, 2022 438.86 450.32 433.65 449.60 525,091 +7.55(+1.71%)
Aug 31, 2022 450.23 451.84 441.87 442.06 344,165 -3.74(-0.84%)
Aug 30, 2022 450.79 452.58 441.95 445.80 245,877 -2.91(-0.65%)
Aug 29, 2022 444.55 450.58 444.55 448.71 314,912 -0.41(-0.09%)
Aug 26, 2022 469.51 469.51 447.92 449.12 352,755 -19.05(-4.07%)
Aug 25, 2022 462.48 468.49 456.46 468.17 177,283 +7.76(+1.69%)
Aug 24, 2022 461.37 465.00 459.18 460.41 218,868 +0.38(+0.08%)
Aug 23, 2022 463.63 467.12 457.85 460.02 200,115 -5.29(-1.14%)
Aug 22, 2022 462.82 467.40 459.35 465.32 369,418 -5.52(-1.17%)
Aug 19, 2022 487.08 487.57 470.14 470.84 344,293 -21.15(-4.30%)
Aug 18, 2022 493.96 494.44 490.60 491.99 163,588 -2.47(-0.50%)
Aug 17, 2022 489.84 496.83 485.47 494.45 300,087 -1.11(-0.22%)
Aug 16, 2022 494.06 498.12 487.94 495.57 233,671 -4.93(-0.98%)
Aug 15, 2022 496.92 502.10 494.40 500.50 375,043 +1.89(+0.38%)
Aug 12, 2022 497.37 499.18 491.12 498.61 336,324 +5.50(+1.12%)
Aug 11, 2022 508.66 508.66 492.38 493.11 239,505 -9.59(-1.91%)
Aug 10, 2022 501.11 504.53 494.62 502.70 282,410 +16.87(+3.47%)
Aug 09, 2022 489.29 490.92 483.45 485.83 233,083 -5.78(-1.18%)
Aug 08, 2022 494.59 497.12 488.54 491.61 298,923 +4.55(+0.94%)
Aug 05, 2022 480.61 487.46 479.22 487.05 267,170 -0.57(-0.12%)
Aug 04, 2022 486.55 488.75 479.52 487.62 454,715 +0.42(+0.09%)
Aug 03, 2022 472.90 487.98 469.29 487.20 555,678 +18.30(+3.90%)
Aug 02, 2022 463.82 476.27 463.18 468.90 312,874 +0.81(+0.17%)
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.