Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	556.64	561.39	560.83	558.62	340,087	+3.44(+0.62%)
Mar 27, 2024	554.80	556.41	551.08	555.18	314,017	+5.30(+0.96%)
Mar 26, 2024	550.13	554.18	549.26	549.88	378,966	+0.34(+0.06%)
Mar 25, 2024	548.95	550.41	545.74	549.54	298,414	-1.76(-0.32%)
Mar 22, 2024	561.16	561.16	548.99	551.30	365,514	-10.63(-1.89%)
Mar 21, 2024	558.59	566.60	558.19	561.94	495,025	+4.62(+0.83%)
Mar 20, 2024	563.21	563.59	554.00	557.31	531,054	-5.17(-0.92%)
Mar 19, 2024	549.20	562.96	547.03	562.49	342,558	+13.90(+2.53%)
Mar 18, 2024	545.46	553.38	543.76	548.59	359,587	+5.63(+1.04%)
Mar 15, 2024	547.77	550.32	542.30	542.96	522,358	-8.30(-1.51%)
Mar 14, 2024	557.17	557.40	545.07	551.26	296,650	-4.44(-0.80%)
Mar 13, 2024	565.13	565.13	554.91	555.70	342,088	-8.25(-1.46%)
Mar 12, 2024	565.75	576.76	559.56	563.95	367,562	+1.50(+0.27%)
Mar 11, 2024	548.72	562.94	546.60	562.46	414,546	+12.76(+2.32%)
Mar 08, 2024	548.20	553.37	547.36	549.70	280,823	+1.32(+0.24%)
Mar 07, 2024	557.37	557.37	548.20	548.37	383,730	+0.64(+0.12%)
Mar 06, 2024	549.20	552.41	545.41	547.74	489,404	-0.82(-0.15%)
Mar 05, 2024	554.18	555.33	546.73	548.55	258,368	-7.99(-1.44%)
Mar 04, 2024	563.43	563.99	555.98	556.55	366,428	-7.09(-1.26%)

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.