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 (%)
Oct 30, 2020 334.23 339.47 332.26 337.75 608,211 +4.20(+1.26%)
Oct 29, 2020 330.12 336.44 324.42 333.56 454,465 +4.64(+1.41%)
Oct 28, 2020 337.90 338.00 327.20 328.91 643,689 -15.66(-4.54%)
Oct 27, 2020 337.52 348.37 336.47 344.57 733,847 +7.09(+2.10%)
Oct 26, 2020 334.04 338.43 333.45 337.48 471,252 -0.96(-0.28%)
Oct 23, 2020 336.00 339.84 335.23 338.44 468,898 +2.82(+0.84%)
Oct 22, 2020 338.28 340.95 334.58 335.62 467,647 -2.30(-0.68%)
Oct 21, 2020 348.00 351.06 337.57 337.92 427,066 -8.26(-2.39%)
Oct 20, 2020 349.24 350.53 345.67 346.18 453,127 -3.96(-1.13%)
Oct 19, 2020 354.52 357.79 349.69 350.14 307,104 -2.84(-0.80%)
Oct 16, 2020 351.05 356.49 350.81 352.98 249,105 +3.85(+1.10%)
Oct 15, 2020 343.06 350.56 341.19 349.13 250,200 +2.49(+0.72%)
Oct 14, 2020 348.43 352.11 344.82 346.64 357,441 -0.90(-0.26%)
Oct 13, 2020 341.08 348.70 340.38 347.53 414,615 +7.08(+2.08%)
Oct 12, 2020 342.50 343.57 338.13 340.46 263,288 +0.30(+0.09%)
Oct 09, 2020 337.20 342.64 335.23 340.16 308,973 +5.73(+1.71%)
Oct 08, 2020 332.09 337.00 330.77 334.43 492,593 +3.47(+1.05%)
Oct 07, 2020 336.13 339.37 330.68 330.97 665,401 -4.93(-1.47%)
Oct 06, 2020 343.21 343.21 333.30 335.90 430,937 -3.27(-0.96%)
Oct 05, 2020 338.74 340.90 336.00 339.17 388,379 +3.04(+0.91%)
Oct 02, 2020 343.39 346.23 335.41 336.13 287,533 -10.99(-3.17%)
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.