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 30, 2019	206.57	210.48	204.97	208.35	645,434	+1.78(+0.86%)
Sep 27, 2019	216.93	218.26	203.87	206.57	819,597	-7.33(-3.43%)
Sep 26, 2019	216.35	217.19	213.19	213.90	404,372	-3.36(-1.55%)
Sep 25, 2019	215.92	217.99	212.96	217.25	357,422	+1.39(+0.64%)
Sep 24, 2019	217.93	220.28	214.90	215.87	504,925	-0.33(-0.15%)
Sep 23, 2019	215.92	217.13	214.38	216.20	488,926	+0.22(+0.10%)
Sep 20, 2019	225.88	226.84	215.91	215.98	924,842	-9.24(-4.10%)
Sep 19, 2019	223.67	226.74	222.33	225.22	411,431	+1.57(+0.70%)
Sep 18, 2019	229.63	229.63	220.76	223.66	630,548	-6.12(-2.66%)
Sep 17, 2019	220.51	230.28	220.39	229.78	862,984	+9.71(+4.41%)
Sep 16, 2019	217.74	220.33	217.42	220.07	600,289	+0.34(+0.16%)
Sep 13, 2019	222.93	223.35	215.97	219.72	575,661	-2.63(-1.18%)
Sep 12, 2019	219.41	225.28	219.41	222.35	886,722	+5.43(+2.51%)
Sep 11, 2019	217.02	218.03	212.15	216.92	950,266	-1.64(-0.75%)
Sep 10, 2019	226.10	226.10	216.08	218.56	1,028,348	-8.69(-3.82%)
Sep 09, 2019	232.89	234.14	224.95	227.25	798,807	-3.60(-1.56%)
Sep 06, 2019	226.12	231.68	226.12	230.85	586,740	+5.59(+2.48%)
Sep 05, 2019	222.71	225.88	220.73	225.26	402,506	+5.00(+2.27%)
Sep 04, 2019	223.28	225.35	217.54	220.26	636,123	-3.15(-1.41%)

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.