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, 2022	492.63	496.85	484.60	489.53	919,833	-11.24(-2.24%)
Feb 25, 2022	498.57	502.56	488.68	500.77	934,259	+4.62(+0.93%)
Feb 24, 2022	480.02	497.62	478.31	496.14	1,522,812	-0.91(-0.18%)
Feb 23, 2022	513.34	518.01	495.41	497.05	688,785	-11.62(-2.28%)
Feb 22, 2022	508.83	520.20	503.49	508.67	611,950	-5.55(-1.08%)
Feb 18, 2022				514.22	0	-4.37(-0.84%)
Feb 17, 2022	523.18	525.78	515.62	518.60	451,140	-10.81(-2.04%)
Feb 16, 2022	529.31	532.86	520.38	529.41	275,631	-2.71(-0.51%)
Feb 15, 2022	530.91	536.55	525.18	532.11	392,590	+13.06(+2.52%)
Feb 14, 2022	519.19	522.41	508.29	519.05	494,733	-1.26(-0.24%)
Feb 11, 2022	531.71	535.86	516.16	520.31	483,301	-10.57(-1.99%)
Feb 10, 2022	535.23	543.92	526.76	530.88	567,335	-15.93(-2.91%)
Feb 09, 2022	523.90	549.54	522.00	546.81	503,921	+14.93(+2.81%)
Feb 08, 2022	515.13	532.73	511.24	531.88	687,891	-4.20(-0.78%)
Feb 07, 2022	537.34	546.35	531.48	536.08	630,849	-4.15(-0.77%)
Feb 04, 2022	523.44	548.52	518.63	540.23	699,193	+14.02(+2.67%)
Feb 03, 2022	525.90	531.94		526.20	678,403	-9.27(-1.73%)
Feb 02, 2022	546.58	546.58	525.34	535.47	651,635	+4.32(+0.81%)

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.