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 (%)
Sep 28, 2018	168.21	169.91	167.18	167.56	474,330	-1.15(-0.68%)
Sep 27, 2018	169.04	170.43	168.62	168.71	246,800	-0.13(-0.08%)
Sep 26, 2018	169.30	170.46	167.52	168.85	385,095	-0.12(-0.07%)
Sep 25, 2018	168.30	170.07	168.03	168.97	561,999	+0.81(+0.48%)
Sep 24, 2018	165.57	169.04	165.31	168.16	466,605	+1.65(+0.99%)
Sep 21, 2018	167.52	168.56	165.95	166.50	964,647	-0.03(-0.02%)
Sep 20, 2018	165.56	166.88	163.20	166.53	916,101	+1.69(+1.03%)
Sep 19, 2018	168.33	168.98	164.47	164.84	664,139	-3.48(-2.07%)
Sep 18, 2018	167.77	169.53	167.69	168.33	416,676	+0.26(+0.16%)
Sep 17, 2018	172.49	173.79	167.87	168.06	500,974	-4.00(-2.33%)
Sep 14, 2018	171.03	173.11	170.77	172.07	556,279	+1.55(+0.91%)
Sep 13, 2018	167.22	170.57	166.73	170.52	727,746	+3.79(+2.27%)
Sep 12, 2018	167.59	167.59	165.81	166.73	358,814	-0.88(-0.52%)
Sep 11, 2018	167.69	168.15	166.32	167.61	566,668	-0.61(-0.36%)
Sep 10, 2018	169.88	169.88	168.08	168.22	358,805	-1.01(-0.60%)
Sep 07, 2018	169.06	170.61	168.83	169.23	498,681	-0.06(-0.03%)
Sep 06, 2018	168.34	169.81	167.94	169.29	504,501	+0.68(+0.40%)
Sep 05, 2018	172.84	173.99	167.95	168.61	717,336	-3.50(-2.04%)

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.