Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	566.00	569.85	560.45	562.23	273,145	-4.92(-0.87%)
Dec 28, 2023	563.50	569.71	563.48	567.15	246,751	+4.95(+0.88%)
Dec 27, 2023	558.17	563.50	558.17	562.20	196,190	+4.32(+0.77%)
Dec 26, 2023	558.88	559.94	555.06	557.88	146,388	-1.00(-0.18%)
Dec 22, 2023	551.39	559.29	551.39	558.88	387,207	+9.20(+1.67%)
Dec 21, 2023	541.14	550.08	538.05	549.67	319,163	+12.76(+2.38%)
Dec 20, 2023	538.44	552.42	536.87	536.91	339,533	-2.34(-0.43%)
Dec 19, 2023	531.76	540.95	531.57	539.25	353,089	+9.61(+1.81%)
Dec 18, 2023	528.60	533.17	522.08	529.64	567,659	+1.27(+0.24%)
Dec 15, 2023	538.23	538.23	525.29	528.36	650,199	-10.47(-1.94%)
Dec 14, 2023	547.91	556.47	535.29	538.83	513,579	-4.23(-0.78%)
Dec 13, 2023	531.48	543.66	525.90	543.07	700,474	+20.23(+3.87%)
Dec 12, 2023	515.82	523.07	509.94	522.84	321,341	+9.35(+1.82%)
Dec 11, 2023	504.64	515.29	504.64	513.49	326,383	+9.87(+1.96%)
Dec 08, 2023	503.97	505.99	496.99	503.62	350,410	-1.75(-0.35%)
Dec 07, 2023	513.86	515.32	504.31	505.36	345,508	-6.63(-1.29%)
Dec 06, 2023	523.73	524.79	511.88	511.99	361,634	-8.27(-1.59%)
Dec 05, 2023	519.95	521.40	513.97	520.26	196,936	-2.05(-0.39%)
Dec 04, 2023	521.58	529.28	518.86	522.31	260,728	-2.20(-0.42%)

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.