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: 7:00 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 (%)
Aug 31, 2022 448.75 450.35 440.42 440.60 345,299 -3.73(-0.84%)
Aug 30, 2022 449.31 451.09 440.50 444.33 246,688 -2.90(-0.65%)
Aug 29, 2022 443.09 449.10 443.09 447.23 315,950 -0.41(-0.09%)
Aug 26, 2022 467.97 467.97 446.45 447.65 353,918 -18.99(-4.07%)
Aug 25, 2022 460.96 466.95 454.96 466.63 177,868 +7.74(+1.69%)
Aug 24, 2022 459.86 463.47 457.67 458.90 219,590 +0.38(+0.08%)
Aug 23, 2022 462.11 465.58 456.35 458.51 200,774 -5.28(-1.14%)
Aug 22, 2022 461.30 465.87 457.84 463.79 370,635 -5.50(-1.17%)
Aug 19, 2022 485.49 485.96 468.60 469.29 345,428 -21.08(-4.30%)
Aug 18, 2022 492.34 492.81 488.99 490.37 164,128 -2.46(-0.50%)
Aug 17, 2022 488.23 495.20 483.88 492.83 301,076 -1.11(-0.22%)
Aug 16, 2022 492.44 496.48 486.34 493.94 234,441 -4.91(-0.99%)
Aug 15, 2022 495.29 500.45 492.78 498.85 376,279 +1.88(+0.38%)
Aug 12, 2022 495.73 497.54 489.51 496.97 337,432 +5.48(+1.12%)
Aug 11, 2022 506.99 506.99 490.76 491.49 240,295 -9.56(-1.91%)
Aug 10, 2022 499.46 502.87 493.00 501.05 283,340 +16.82(+3.47%)
Aug 09, 2022 487.69 489.31 481.86 484.23 233,851 -5.76(-1.18%)
Aug 08, 2022 492.97 495.48 486.93 489.99 299,908 +4.54(+0.94%)
Aug 05, 2022 479.03 485.86 477.65 485.45 268,050 -0.57(-0.12%)
Aug 04, 2022 484.95 487.15 477.95 486.02 456,213 +0.42(+0.09%)
Aug 03, 2022 471.35 486.37 467.75 485.60 557,509 +18.24(+3.90%)
Aug 02, 2022 462.30 474.70 461.66 467.36 313,905 +0.81(+0.17%)
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.