Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing 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 (%)
Feb 28, 2020	276.64	289.10	272.07	284.03	1,450,208	-1.85(-0.65%)
Feb 27, 2020	285.88	295.56	284.19	285.88	1,007,323	-7.93(-2.70%)
Feb 26, 2020	284.10	298.51	284.10	293.81	821,460	+5.10(+1.76%)
Feb 25, 2020	294.67	296.92	285.59	288.71	885,207	-3.10(-1.06%)
Feb 24, 2020	282.73	294.03	281.28	291.81	1,172,583	-5.34(-1.80%)
Feb 21, 2020	305.12	305.30	291.80	297.14	1,145,957	-12.14(-3.93%)
Feb 20, 2020	317.56	319.82	307.06	309.29	884,500	-9.34(-2.93%)
Feb 19, 2020	315.22	321.81	314.69	318.63	536,427	+4.82(+1.53%)
Feb 18, 2020	308.17	314.59	307.77	313.81	561,922	+4.35(+1.40%)
Feb 14, 2020	300.86	309.76	300.86	309.47	592,863	+8.79(+2.92%)
Feb 13, 2020	294.70	301.46	294.43	300.68	393,577	+5.01(+1.69%)
Feb 12, 2020	295.38	298.41	291.85	295.67	400,405	+4.42(+1.52%)
Feb 11, 2020	290.91	292.21	288.83	291.25	345,155	+2.01(+0.70%)
Feb 10, 2020	284.75	290.11	284.75	289.23	363,619	+3.49(+1.22%)
Feb 07, 2020	283.99	287.42	281.93	285.74	349,172	+0.89(+0.31%)
Feb 06, 2020	284.03	286.16	281.79	284.85	510,589	+1.65(+0.58%)
Feb 05, 2020	292.05	292.09	280.19	283.20	410,136	-5.73(-1.98%)
Feb 04, 2020	285.32	290.82	284.37	288.93	499,716	+8.16(+2.90%)

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.