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 (%)
Sep 30, 2008 20.43 21.55 19.92 21.55 1,092,098 +1.21(+5.96%)
Sep 29, 2008 21.20 21.62 19.86 20.34 736,647 -1.80(-8.11%)
Sep 26, 2008 21.44 22.48 20.92 22.14 0 -0.19(-0.84%)
Sep 25, 2008 21.75 22.38 21.51 22.33 322,252 +0.49(+2.26%)
Sep 24, 2008 22.25 22.41 21.01 21.83 344,928 -0.51(-2.29%)
Sep 23, 2008 22.68 23.25 21.94 22.34 623,902 -0.04(-0.16%)
Sep 22, 2008 23.54 23.80 22.28 22.38 654,162 -0.76(-3.30%)
Sep 19, 2008 24.29 25.59 20.33 23.14 0 +2.97(+14.74%)
Sep 18, 2008 17.97 20.63 17.88 20.17 4,322,825 +2.19(+12.19%)
Sep 17, 2008 20.75 20.75 17.74 17.98 2,514,610 -2.77(-13.37%)
Sep 16, 2008 21.99 22.32 19.76 20.75 1,108,567 -1.25(-5.67%)
Sep 15, 2008 22.95 23.03 21.89 22.00 1,451,752 -1.61(-6.81%)
Sep 12, 2008 22.79 23.92 22.59 23.61 1,025,262 +0.88(+3.87%)
Sep 11, 2008 23.18 23.18 21.43 22.73 2,552,768 -0.71(-3.03%)
Sep 10, 2008 24.52 24.70 23.21 23.44 391,110 -1.08(-4.40%)
Sep 09, 2008 24.59 25.21 24.44 24.52 1,092,339 -0.26(-1.05%)
Sep 08, 2008 24.70 25.28 24.62 24.78 959,515 +0.75(+3.10%)
Sep 05, 2008 23.50 24.05 22.81 24.03 0 +0.19(+0.79%)
Sep 04, 2008 25.37 25.68 23.48 23.84 1,907,948 -1.92(-7.46%)
Sep 03, 2008 26.52 26.61 25.54 25.77 466,531 -0.84(-3.14%)
Sep 02, 2008 26.78 26.95 26.37 26.60 495,351 -0.21(-0.77%)
Aug 29, 2008 26.75 26.85 26.00 26.81 208,171 +0.00(+0.00%)
Aug 28, 2008 26.78 27.00 26.28 26.81 826,298 -0.19(-0.70%)
Aug 27, 2008 26.82 27.00 25.86 27.00 374,743 +0.17(+0.64%)
Aug 26, 2008 26.82 27.03 26.46 26.82 197,060 +0.20(+0.74%)
Aug 25, 2008 27.70 27.92 26.43 26.63 442,908 -1.29(-4.63%)
Aug 22, 2008 27.30 28.06 27.14 27.92 313,729 +0.91(+3.36%)
Aug 21, 2008 27.39 27.48 26.49 27.01 299,148 -0.75(-2.69%)
Aug 20, 2008 27.29 28.01 26.66 27.76 304,067 +0.38(+1.38%)
Aug 19, 2008 27.51 27.68 27.06 27.38 381,884 -0.43(-1.55%)
Aug 18, 2008 28.00 28.29 27.60 27.81 463,965 -0.13(-0.45%)
Aug 15, 2008 27.42 28.08 27.26 27.94 0 +0.55(+2.00%)
Aug 14, 2008 26.67 27.51 26.45 27.39 553,976 +0.65(+2.42%)
Aug 13, 2008 26.99 27.08 26.54 26.74 631,384 -0.27(-1.00%)
Aug 12, 2008 27.75 28.21 26.64 27.01 302,979 -0.49(-1.80%)
Aug 11, 2008 26.85 27.80 26.49 27.51 252,361 +0.36(+1.32%)
Aug 08, 2008 26.23 27.22 25.19 27.15 550,006 +0.53(+1.99%)
Aug 07, 2008 27.29 27.29 26.45 26.62 222,519 -0.57(-2.08%)
Aug 06, 2008 27.46 27.46 26.47 27.18 372,547 -0.13(-0.46%)
Aug 05, 2008 27.43 27.74 27.08 27.31 446,273 +0.01(+0.03%)
Aug 04, 2008 27.43 28.13 27.12 27.30 831,873 +0.07(+0.26%)
Aug 01, 2008 26.86 27.51 26.44 27.23 783,997 +0.51(+1.92%)
Jul 31, 2008 28.70 28.70 26.42 26.72 1,153,035 -2.19(-7.58%)
Jul 30, 2008 29.64 29.64 28.54 28.91 517,429 -0.42(-1.44%)
Jul 29, 2008 29.33 29.73 28.49 29.33 385,022 +0.19(+0.65%)
Jul 28, 2008 29.97 29.98 27.14 29.14 477,701 -1.02(-3.39%)
Jul 25, 2008 29.82 30.49 29.17 30.17 945,622 +0.40(+1.33%)
Jul 24, 2008 30.08 30.08 29.44 29.77 511,348 -0.04(-0.15%)
Jul 23, 2008 29.57 29.99 29.11 29.82 1,434,362 +0.28(+0.94%)
Jul 22, 2008 28.63 29.54 28.56 29.54 813,093 +0.48(+1.64%)
Jul 21, 2008 28.73 29.22 28.57 29.06 1,117,424 +0.31(+1.09%)
Jul 18, 2008 28.29 28.78 28.01 28.75 1,071,423 +0.68(+2.43%)
Jul 17, 2008 28.78 28.78 27.89 28.06 1,439,967 -0.45(-1.57%)
Jul 16, 2008 28.51 28.55 27.57 28.51 4,800,647 -0.37(-1.27%)
Jul 15, 2008 29.20 30.04 28.27 28.88 985,147 -0.73(-2.46%)
Jul 14, 2008 29.36 29.71 29.09 29.61 430,888 +0.21(+0.70%)
Jul 11, 2008 29.82 30.06 28.76 29.40 760,933 +0.08(+0.28%)
Jul 10, 2008 29.33 29.45 28.48 29.32 350,345 +0.47(+1.62%)
Jul 09, 2008 28.06 29.12 27.84 28.85 521,061 +0.79(+2.82%)
Jul 08, 2008 27.84 28.77 27.71 28.06 1,107,647 -0.92(-3.16%)
Jul 07, 2008 29.55 29.55 28.51 28.98 391,017 -0.48(-1.65%)
Jul 04, 2008 28.90 29.86 28.53 29.47 310,076 +0.00(+0.00%)
Jul 03, 2008 28.90 29.86 28.53 29.47 310,076 +0.77(+2.69%)
Jul 02, 2008 26.83 29.50 26.34 28.69 1,409,408 -1.72(-5.64%)
Jul 01, 2008 31.86 31.95 29.50 30.41 893,094 -2.18(-6.70%)
Jun 30, 2008 32.46 33.42 31.82 32.59 205,550 +0.13(+0.39%)
Jun 27, 2008 32.15 33.13 31.43 32.46 2,236,715 +0.14(+0.44%)
Jun 26, 2008 33.11 33.11 31.73 32.32 272,722 -1.44(-4.26%)
Jun 25, 2008 33.11 34.17 33.05 33.76 168,581 +0.65(+1.95%)
Jun 24, 2008 33.08 33.64 32.97 33.11 360,534 -0.22(-0.67%)
Jun 23, 2008 32.84 34.13 32.33 33.34 634,115 +0.51(+1.56%)
Jun 20, 2008 32.38 33.02 32.27 32.82 378,168 +0.39(+1.19%)
Jun 19, 2008 32.71 32.88 32.16 32.44 289,836 +0.51(+1.60%)
Jun 18, 2008 31.10 32.05 30.88 31.93 486,832 -0.56(-1.71%)
Jun 17, 2008 31.81 32.56 31.38 32.48 270,181 +1.04(+3.31%)
Jun 16, 2008 31.93 32.05 30.67 31.44 304,815 -0.66(-2.04%)
Jun 13, 2008 31.84 32.41 31.46 32.10 383,245 +0.80(+2.55%)
Jun 12, 2008 30.81 32.29 30.81 31.30 241,939 +0.77(+2.53%)
Jun 11, 2008 32.11 32.33 30.40 30.52 145,310 -1.68(-5.21%)
Jun 10, 2008 31.28 32.27 30.90 32.20 215,342 +0.09(+0.28%)
Jun 09, 2008 32.53 33.22 31.19 32.11 417,630 -0.62(-1.89%)
Jun 06, 2008 33.75 33.77 32.69 32.73 219,269 -0.72(-2.15%)
Jun 05, 2008 31.93 33.54 31.84 33.45 448,943 +1.35(+4.20%)
Jun 04, 2008 32.11 32.55 31.83 32.11 377,293 -0.23(-0.72%)
Jun 03, 2008 32.33 32.64 31.84 32.34 395,391 +0.20(+0.61%)
Jun 02, 2008 31.30 32.91 30.44 32.14 501,513 +0.22(+0.68%)
May 30, 2008 31.95 32.57 31.67 31.93 888,058 +0.30(+0.94%)
May 29, 2008 33.18 33.18 31.41 31.63 1,016,126 -1.90(-5.68%)
May 28, 2008 32.58 33.90 32.35 33.53 1,153,396 +1.28(+3.95%)
May 27, 2008 31.14 32.70 31.04 32.26 718,862 +1.25(+4.03%)
May 26, 2008 29.51 31.06 29.42 31.01 0 +0.00(+0.00%)
May 23, 2008 29.51 31.06 29.42 31.01 545,398 +1.33(+4.48%)
May 22, 2008 28.90 29.83 28.74 29.68 384,722 +0.83(+2.86%)
May 21, 2008 29.25 29.42 27.97 28.85 367,013 -0.78(-2.64%)
May 20, 2008 29.64 29.83 28.46 29.64 534,278 -0.20(-0.66%)
May 19, 2008 29.32 29.90 29.29 29.83 271,746 +0.18(+0.61%)
May 16, 2008 29.79 29.91 29.08 29.65 258,003 -0.57(-1.87%)
May 15, 2008 29.20 30.35 28.83 30.22 274,589 +1.01(+3.47%)
May 14, 2008 28.94 29.28 28.34 29.20 250,238 +0.13(+0.46%)
May 13, 2008 28.96 29.23 28.51 29.07 234,961 -0.12(-0.40%)
May 12, 2008 28.94 29.19 28.65 29.19 222,612 +0.33(+1.15%)
May 09, 2008 28.47 28.96 28.26 28.85 124,281 +0.04(+0.12%)
May 08, 2008 28.74 28.96 27.17 28.82 182,473 -0.04(-0.12%)
May 07, 2008 28.31 28.87 27.61 28.85 857,726 +0.18(+0.63%)
May 06, 2008 28.77 28.92 28.40 28.67 326,069 +0.29(+1.01%)
May 05, 2008 28.98 28.98 27.94 28.39 438,371 -0.12(-0.41%)
May 02, 2008 29.35 29.48 28.15 28.50 398,934 -0.77(-2.64%)
May 01, 2008 27.85 29.82 26.22 29.28 975,651 +1.42(+5.09%)
Apr 30, 2008 27.29 28.05 26.94 27.86 863,115 +0.76(+2.82%)
Apr 29, 2008 26.48 27.84 26.36 27.09 6,384,906 +0.93(+3.57%)
Apr 28, 2008 25.15 26.31 24.93 26.16 667,111 +0.68(+2.68%)
Apr 25, 2008 26.04 26.38 25.41 25.48 300,429 -0.91(-3.44%)
Apr 24, 2008 26.43 26.45 25.91 26.38 179,938 -0.07(-0.25%)
Apr 23, 2008 25.61 26.85 25.06 26.45 229,578 +0.77(+2.99%)
Apr 22, 2008 25.38 25.70 24.80 25.68 349,316 +0.10(+0.39%)
Apr 21, 2008 25.86 26.01 25.15 25.59 321,475 -0.22(-0.84%)
Apr 18, 2008 25.89 26.42 25.24 25.80 222,703 +0.16(+0.63%)
Apr 17, 2008 25.16 25.84 24.64 25.64 154,560 +0.45(+1.78%)
Apr 16, 2008 24.62 25.53 23.80 25.19 179,176 +0.79(+3.24%)
Apr 15, 2008 25.06 25.26 24.03 24.40 94,057 -0.49(-1.98%)
Apr 14, 2008 24.97 25.41 24.62 24.89 168,063 -0.19(-0.75%)
Apr 11, 2008 25.15 26.03 24.36 25.08 193,529 -0.50(-1.97%)
Apr 10, 2008 27.07 27.07 24.76 25.59 177,515 +0.46(+1.82%)
Apr 09, 2008 26.00 26.38 22.14 25.13 929,798 -2.52(-9.13%)
Apr 08, 2008 28.09 28.73 27.09 27.65 181,837 -0.56(-1.97%)
Apr 07, 2008 29.47 29.47 27.97 28.21 52,335 -1.23(-4.18%)
Apr 04, 2008 28.57 30.21 28.44 29.44 64,165 +0.67(+2.34%)
Apr 03, 2008 28.38 29.58 27.57 28.76 120,658 +0.23(+0.82%)
Apr 02, 2008 27.84 28.96 26.65 28.53 142,569 +0.79(+2.85%)
Apr 01, 2008 26.78 28.30 26.64 27.74 129,476 +1.02(+3.83%)
Mar 31, 2008 27.76 27.76 25.21 26.72 256,750 -1.35(-4.80%)
Mar 28, 2008 26.58 28.29 26.38 28.06 153,147 +1.39(+5.22%)
Mar 27, 2008 26.67 27.70 26.34 26.67 193,418 +0.26(+0.99%)
Mar 26, 2008 27.38 27.65 26.40 26.41 269,818 -0.88(-3.22%)
Mar 25, 2008 26.71 27.75 25.70 27.29 181,870 +0.29(+1.06%)
Mar 24, 2008 25.47 27.76 25.34 27.00 244,430 +1.67(+6.59%)
Mar 21, 2008 23.74 25.33 23.26 25.33 190,856 +0.00(+0.00%)
Mar 20, 2008 23.74 25.33 23.26 25.33 190,856 +1.36(+5.69%)
Mar 19, 2008 23.91 24.92 23.26 23.97 306,904 -0.28(-1.15%)
Mar 18, 2008 23.15 24.73 21.31 24.25 627,834 +3.08(+14.55%)
Mar 17, 2008 23.65 23.83 20.92 21.17 409,663 -2.95(-12.25%)
Mar 14, 2008 26.89 26.89 23.57 24.12 340,847 -2.77(-10.29%)
Mar 13, 2008 26.58 27.26 25.83 26.89 196,758 +0.10(+0.37%)
Mar 12, 2008 27.00 27.84 26.58 26.79 216,913 -0.41(-1.52%)
Mar 11, 2008 24.69 27.25 24.47 27.20 185,071 +2.95(+12.14%)
Mar 10, 2008 25.50 25.50 24.10 24.26 95,539 -1.12(-4.42%)
Mar 07, 2008 26.73 27.13 23.77 25.38 299,313 -1.44(-5.36%)
Mar 06, 2008 28.41 28.59 26.55 26.82 239,173 -1.61(-5.66%)
Mar 05, 2008 26.87 28.83 26.69 28.42 246,532 +2.06(+7.80%)
Mar 04, 2008 24.98 26.82 24.42 26.37 197,538 +0.26(+1.00%)
Mar 03, 2008 26.49 27.26 25.41 26.11 209,452 -0.59(-2.22%)
Feb 29, 2008 29.06 29.06 26.34 26.70 241,438 -1.22(-4.37%)
Feb 28, 2008 29.23 29.23 26.21 27.92 383,152 -0.82(-2.84%)
Feb 27, 2008 30.31 30.79 28.13 28.74 245,248 -1.72(-5.66%)
Feb 26, 2008 29.94 31.76 29.29 30.46 207,225 +0.75(+2.51%)
Feb 25, 2008 30.31 30.69 29.50 29.72 176,492 -0.57(-1.90%)
Feb 22, 2008 30.08 30.67 29.17 30.29 137,519 +0.12(+0.39%)
Feb 21, 2008 29.01 30.52 28.38 30.17 230,606 +1.25(+4.32%)
Feb 20, 2008 28.59 30.84 27.79 28.93 201,825 +0.10(+0.34%)
Feb 19, 2008 28.47 29.13 27.26 28.83 204,330 +0.32(+1.13%)
Feb 18, 2008 29.89 29.92 27.24 28.50 0 +0.00(+0.00%)
Feb 15, 2008 29.89 29.92 27.24 28.50 158,899 -1.38(-4.63%)
Feb 14, 2008 30.17 30.35 28.87 29.89 114,803 -0.49(-1.63%)
Feb 13, 2008 28.02 30.42 28.02 30.38 127,163 +2.27(+8.08%)
Feb 12, 2008 28.06 28.68 27.33 28.11 164,577 -0.12(-0.41%)
Feb 11, 2008 28.15 28.69 27.84 28.23 105,323 +0.09(+0.32%)
Feb 08, 2008 27.08 28.14 27.07 28.14 115,043 +1.45(+5.45%)
Feb 07, 2008 28.20 28.74 26.51 26.68 142,530 -1.49(-5.29%)
Feb 06, 2008 29.37 29.38 27.92 28.17 162,573 -1.35(-4.56%)
Feb 05, 2008 30.07 30.07 28.72 29.52 121,484 -0.55(-1.82%)
Feb 04, 2008 31.07 31.34 29.64 30.07 83,847 -1.01(-3.24%)
Feb 01, 2008 29.61 32.30 29.10 31.07 149,879 +1.46(+4.94%)
Jan 31, 2008 29.19 29.64 28.83 29.61 128,499 +0.24(+0.83%)
Jan 30, 2008 29.43 29.64 27.84 29.37 130,615 -0.07(-0.24%)
Jan 29, 2008 29.34 30.05 29.05 29.44 158,684 -1.02(-3.36%)
Jan 28, 2008 28.11 30.53 26.97 30.46 214,686 +1.92(+6.73%)
Jan 25, 2008 29.10 29.26 27.96 28.54 165,580 -0.35(-1.21%)
Jan 24, 2008 27.64 29.64 27.16 28.89 339,622 +0.91(+3.24%)
Jan 23, 2008 26.03 29.16 25.49 27.98 215,020 +2.03(+7.82%)
Jan 22, 2008 25.28 26.22 24.54 25.95 214,908 -0.38(-1.43%)
Jan 21, 2008 26.68 26.72 26.04 26.33 0 +0.00(+0.00%)
Jan 18, 2008 26.68 26.72 26.04 26.33 266,019 +0.30(+1.14%)
Jan 17, 2008 26.45 26.45 25.73 26.03 136,188 -0.28(-1.06%)
Jan 16, 2008 27.62 27.62 25.59 26.31 137,721 -1.27(-4.59%)
Jan 15, 2008 27.39 27.78 26.69 27.58 82,623 +0.19(+0.69%)
Jan 14, 2008 27.03 27.39 26.72 27.39 220,810 +0.06(+0.23%)
Jan 11, 2008 26.42 29.43 26.23 27.33 135,737 +0.71(+2.67%)
Jan 10, 2008 26.31 28.20 24.07 26.62 591,754 +1.69(+6.77%)
Jan 09, 2008 24.52 26.72 22.22 24.93 426,922 +1.01(+4.24%)
Jan 08, 2008 25.15 25.28 23.36 23.92 204,775 -1.36(-5.37%)
Jan 07, 2008 26.72 26.72 24.92 25.27 426,477 -1.80(-6.67%)
Jan 04, 2008 25.81 27.84 25.24 27.08 394,273 -0.57(-2.08%)
Jan 03, 2008 30.40 30.40 27.44 27.65 440,841 -2.75(-9.04%)
Jan 02, 2008 33.96 34.08 29.74 30.40 493,177 -4.09(-11.85%)
Jan 01, 2008 33.63 34.49 32.33 34.49 151,661 +0.00(+0.00%)
Dec 31, 2007 33.63 34.49 32.33 34.49 151,661 +0.97(+2.89%)
Dec 28, 2007 32.73 34.37 32.33 33.52 184,732 +0.69(+2.11%)
Dec 27, 2007 30.85 33.40 30.35 32.82 216,690 +1.98(+6.40%)
Dec 26, 2007 30.46 32.33 30.35 30.85 254,216 +0.39(+1.27%)
Dec 24, 2007 30.17 30.89 29.23 30.46 158,119 +0.18(+0.59%)
Dec 21, 2007 26.49 30.83 26.40 30.28 555,200 +4.34(+16.72%)
Dec 20, 2007 26.00 26.05 25.94 25.94 220,253 -0.05(-0.21%)
Dec 19, 2007 25.65 26.36 25.65 26.00 220,031 +0.40(+1.58%)
Dec 18, 2007 25.15 25.86 25.15 25.59 147,429 +0.47(+1.86%)
Dec 17, 2007 25.09 26.10 24.85 25.13 143,199 -0.66(-2.58%)
Dec 14, 2007 25.89 25.99 25.44 25.79 131,617 -0.20(-0.76%)
Dec 13, 2007 25.08 26.04 25.08 25.99 86,770 +0.41(+1.62%)
Dec 12, 2007 26.37 26.37 25.41 25.58 72,044 -0.47(-1.79%)
Dec 11, 2007 26.03 26.40 25.37 26.04 263,012 +0.00(+0.00%)
Dec 10, 2007 25.68 26.90 25.68 26.04 197,986 +0.11(+0.42%)
Dec 07, 2007 26.10 26.13 25.59 25.94 91,865 -0.03(-0.10%)
Dec 06, 2007 26.04 26.42 25.54 25.96 108,790 -0.33(-1.26%)
Dec 05, 2007 29.35 29.35 25.94 26.30 230,720 -0.06(-0.24%)
Dec 04, 2007 24.89 26.72 24.46 26.36 431,376 +1.24(+4.93%)
Dec 03, 2007 24.88 25.33 24.61 25.12 93,090 +0.29(+1.16%)
Nov 30, 2007 24.79 25.77 24.34 24.83 583,483 +0.31(+1.28%)
Nov 29, 2007 23.90 25.14 23.89 24.52 123,113 +0.00(+0.00%)
Nov 28, 2007 24.36 24.80 23.96 24.52 304,658 +0.29(+1.19%)
Nov 27, 2007 25.35 25.82 23.60 24.23 340,513 -0.74(-2.95%)
Nov 26, 2007 25.14 26.48 24.72 24.97 488,054 +0.36(+1.46%)
Nov 23, 2007 24.52 25.44 24.09 24.61 112,131 +0.67(+2.81%)
Nov 21, 2007 24.25 24.36 23.30 23.93 186,514 -0.60(-2.45%)
Nov 20, 2007 22.83 26.23 22.68 24.53 581,479 +1.41(+6.10%)
Nov 19, 2007 22.19 23.12 22.03 23.12 522,796 +0.71(+3.17%)
Nov 16, 2007 22.72 23.33 21.10 22.42 1,383,935 -1.02(-4.37%)
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.