Indicators

MSCI Inc (NY: MSCI )

470.75 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	419.74	423.40	411.71	412.39	647,193	-11.88(-2.80%)
Apr 28, 2022	417.59	429.65	413.61	424.27	629,580	+15.27(+3.73%)
Apr 27, 2022	420.58	426.46	406.60	409.00	804,097	-11.78(-2.80%)
Apr 26, 2022	440.54	452.29	420.19	420.77	820,141	-31.81(-7.03%)
Apr 25, 2022	442.34	454.17	440.93	452.58	740,375	+6.13(+1.37%)
Apr 22, 2022	456.46	462.47	446.09	446.45	493,579	-18.35(-3.95%)
Apr 21, 2022	488.90	489.48	463.58	464.80	430,658	-18.37(-3.80%)
Apr 20, 2022	484.64	487.91	477.06	483.16	392,354	+2.96(+0.62%)
Apr 19, 2022	468.13	481.36	465.07	480.20	478,045	+12.25(+2.62%)
Apr 18, 2022	471.29	474.03	465.01	467.96	306,009	-4.59(-0.97%)
Apr 14, 2022	484.07	486.22	472.17	472.55	449,493	-10.35(-2.14%)
Apr 13, 2022	466.97	484.27	466.97	482.90	487,036	+12.69(+2.70%)
Apr 12, 2022	478.39	486.49	468.41	470.21	519,236	-5.66(-1.19%)
Apr 11, 2022	491.44	491.44	475.65	475.87	591,843	-19.97(-4.03%)
Apr 08, 2022	500.11	501.10	494.68	495.84	600,770	-3.44(-0.69%)
Apr 07, 2022	493.76	502.12	492.75	499.28	789,047	+3.28(+0.66%)
Apr 06, 2022	496.33	498.97	490.01	496.00	630,896	-6.44(-1.28%)
Apr 05, 2022	505.91	506.33	499.76	502.44	562,552	-6.15(-1.21%)
Apr 04, 2022	507.30	516.64	504.85	508.59	624,512	+3.44(+0.68%)

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.