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 (%)
Feb 26, 2021	398.13	407.58	396.79	401.71	683,215	+7.97(+2.02%)
Feb 25, 2021	404.89	407.49	388.12	393.74	935,288	-10.59(-2.62%)
Feb 24, 2021	399.14	404.64	392.92	404.33	495,973	+2.02(+0.50%)
Feb 23, 2021	399.14	403.65	392.16	402.32	377,796	+1.50(+0.37%)
Feb 22, 2021	414.38	416.45	399.36	400.82	481,255	-18.77(-4.47%)
Feb 19, 2021	425.85	429.17	418.63	419.59	532,353	-4.44(-1.05%)
Feb 18, 2021	426.40	430.68	422.90	424.03	404,760	-0.96(-0.23%)
Feb 17, 2021	422.24	428.27	420.89	424.99	411,258	-1.55(-0.36%)
Feb 16, 2021	424.86	431.06	422.22	426.53	627,629	+5.95(+1.41%)
Feb 12, 2021	410.20	421.00	410.20	420.58	306,706	+7.65(+1.85%)
Feb 11, 2021	408.25	413.76	402.96	412.93	435,974	+6.96(+1.72%)
Feb 10, 2021	408.33	408.33	396.47	405.97	488,957	+1.63(+0.40%)
Feb 09, 2021	409.54	415.25	401.06	404.33	430,508	-4.60(-1.13%)
Feb 08, 2021	417.41	420.55	406.25	408.94	347,577	-6.85(-1.65%)
Feb 05, 2021	416.12	419.18	413.78	415.79	454,943	-0.37(-0.09%)
Feb 04, 2021	404.48	418.68	404.48	416.15	472,671	+12.88(+3.20%)
Feb 03, 2021	409.57	412.84	402.02	403.27	645,172	-7.99(-1.94%)
Feb 02, 2021	406.33	418.19	404.85	411.26	770,048	+8.59(+2.13%)

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.