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 (%)
Jul 29, 2022	464.77	472.84	463.78	470.94	671,675	+6.90(+1.49%)
Jul 28, 2022	446.25	467.05	443.41	464.04	510,781	+20.86(+4.71%)
Jul 27, 2022	438.95	446.68	437.65	443.18	517,122	+9.86(+2.28%)
Jul 26, 2022	424.94	436.33	422.96	433.32	671,895	+4.32(+1.01%)
Jul 25, 2022	431.31	431.31	423.19	428.99	440,202	-1.40(-0.33%)
Jul 22, 2022	440.27	441.31	427.40	430.39	408,417	-7.41(-1.69%)
Jul 21, 2022	425.79	438.95	424.33	437.80	448,335	+12.87(+3.03%)
Jul 20, 2022	419.30	426.58	416.46	424.93	725,765	+8.04(+1.93%)
Jul 19, 2022	409.40	418.42	409.04	416.89	1,004,419	+13.79(+3.42%)
Jul 18, 2022	415.06	418.67	400.85	403.10	367,625	-6.71(-1.64%)
Jul 15, 2022	408.01	413.43	406.20	409.81	597,813	+8.57(+2.14%)
Jul 14, 2022	398.69	403.82	395.07	401.25	658,841	-3.53(-0.87%)
Jul 13, 2022	403.21	411.23	399.82	404.78	502,264	-6.46(-1.57%)
Jul 12, 2022	422.19	428.69	409.20	411.23	333,419	-11.28(-2.67%)
Jul 11, 2022	420.78	425.59	416.82	422.51	283,579	-2.05(-0.48%)
Jul 08, 2022	423.40	430.19	420.26	424.57	317,221	-1.51(-0.35%)
Jul 07, 2022	415.85	426.36	415.85	426.08	411,252	+9.05(+2.17%)
Jul 06, 2022	415.78	420.64	412.19	417.03	427,509	+4.14(+1.00%)
Jul 05, 2022	404.13	413.72	398.23	412.89	357,503	+4.20(+1.03%)

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.