Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

504.60 +7.09 (+1.43%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 492.63 496.85 484.60 489.53 919,833 -11.24(-2.24%)
Feb 25, 2022 498.57 502.56 488.68 500.77 934,259 +4.62(+0.93%)
Feb 24, 2022 480.02 497.62 478.31 496.14 1,522,812 -0.91(-0.18%)
Feb 23, 2022 513.34 518.01 495.41 497.05 688,785 -11.62(-2.28%)
Feb 22, 2022 508.83 520.20 503.49 508.67 611,950 -5.55(-1.08%)
Feb 18, 2022 514.22 0 -4.37(-0.84%)
Feb 17, 2022 523.18 525.78 515.62 518.60 451,140 -10.81(-2.04%)
Feb 16, 2022 529.31 532.86 520.38 529.41 275,631 -2.71(-0.51%)
Feb 15, 2022 530.91 536.55 525.18 532.11 392,590 +13.06(+2.52%)
Feb 14, 2022 519.19 522.41 508.29 519.05 494,733 -1.26(-0.24%)
Feb 11, 2022 531.71 535.86 516.16 520.31 483,301 -10.57(-1.99%)
Feb 10, 2022 535.23 543.92 526.76 530.88 567,335 -15.93(-2.91%)
Feb 09, 2022 523.90 549.54 522.00 546.81 503,921 +14.93(+2.81%)
Feb 08, 2022 515.13 532.73 511.24 531.88 687,891 -4.20(-0.78%)
Feb 07, 2022 537.34 546.35 531.48 536.08 630,849 -4.15(-0.77%)
Feb 04, 2022 523.44 548.52 518.63 540.23 699,193 +14.02(+2.67%)
Feb 03, 2022 525.90 531.94 526.20 678,403 -9.27(-1.73%)
Feb 02, 2022 546.58 546.58 525.34 535.47 651,635 +4.32(+0.81%)
Feb 01, 2022 524.44 531.97 513.34 531.16 914,274 +9.04(+1.73%)
Jan 31, 2022 497.76 523.17 522.12 837,294 +27.26(+5.51%)
Jan 28, 2022 470.87 496.24 464.98 494.86 565,512 +15.91(+3.32%)
Jan 27, 2022 478.45 503.40 475.91 478.95 1,107,042 -0.33(-0.07%)
Jan 26, 2022 490.35 499.00 473.85 479.28 886,831 -0.77(-0.16%)
Jan 25, 2022 482.34 488.61 476.86 480.05 722,425 -13.78(-2.79%)
Jan 24, 2022 477.40 495.07 462.60 493.83 935,821 +6.09(+1.25%)
Jan 21, 2022 500.32 502.50 486.54 487.74 665,640 -14.64(-2.91%)
Jan 20, 2022 506.45 518.78 501.31 502.38 588,452 +2.39(+0.48%)
Jan 19, 2022 508.78 518.16 499.44 500.00 538,695 -3.20(-0.64%)
Jan 18, 2022 500.27 509.23 495.24 503.20 666,269 -9.79(-1.91%)
Jan 14, 2022 512.99 0 -6.50(-1.25%)
Jan 13, 2022 544.44 549.31 516.71 519.48 612,579 -25.00(-4.59%)
Jan 12, 2022 546.04 553.17 540.51 544.48 547,134 +5.61(+1.04%)
Jan 11, 2022 530.04 540.96 525.26 538.87 694,855 +11.16(+2.11%)
Jan 10, 2022 528.32 530.84 514.57 527.71 1,110,168 -9.88(-1.84%)
Jan 07, 2022 548.28 551.38 537.27 537.59 566,434 -10.69(-1.95%)
Jan 06, 2022 547.91 551.22 535.85 548.28 724,468 -3.06(-0.55%)
Jan 05, 2022 574.77 576.38 550.45 551.34 563,105 -24.36(-4.23%)
Jan 04, 2022 589.37 590.49 568.78 575.70 392,040 -4.33(-0.75%)
Jan 03, 2022 598.29 601.02 573.62 580.03 305,493 -16.66(-2.79%)
Dec 31, 2021 595.47 600.18 594.57 596.69 153,900 +0.15(+0.02%)
Dec 30, 2021 600.65 602.43 596.26 596.55 171,138 -2.19(-0.37%)
Dec 29, 2021 600.13 602.90 595.12 598.74 160,058 -0.18(-0.03%)
Dec 28, 2021 604.40 606.89 598.59 598.92 135,530 -3.69(-0.61%)
Dec 27, 2021 599.18 603.77 595.00 602.61 180,876 +7.30(+1.23%)
Dec 23, 2021 593.28 600.50 592.07 595.31 188,664 +6.90(+1.17%)
Dec 22, 2021 579.82 589.66 576.37 588.40 272,740 +9.27(+1.60%)
Dec 21, 2021 570.37 580.11 563.67 579.13 280,209 +14.96(+2.65%)
Dec 20, 2021 564.46 567.10 558.21 564.17 474,424 -10.63(-1.85%)
Dec 17, 2021 577.01 581.26 566.27 574.81 601,527 -4.77(-0.82%)
Dec 16, 2021 591.93 598.91 576.55 579.58 416,681 -7.11(-1.21%)
Dec 15, 2021 578.57 587.15 573.85 586.69 455,329 +11.05(+1.92%)
Dec 14, 2021 597.54 599.77 571.43 575.64 534,558 -29.89(-4.94%)
Dec 13, 2021 610.36 617.45 603.64 605.53 503,653 -6.21(-1.02%)
Dec 10, 2021 610.11 613.89 604.34 611.74 197,777 +7.99(+1.32%)
Dec 09, 2021 627.02 627.02 603.09 603.75 356,372 -25.47(-4.05%)
Dec 08, 2021 619.28 630.10 615.33 629.22 265,552 +8.78(+1.42%)
Dec 07, 2021 605.92 620.61 604.55 620.44 310,457 +28.17(+4.76%)
Dec 06, 2021 589.29 595.92 577.53 592.27 383,344 +4.58(+0.78%)
Dec 03, 2021 616.12 616.97 577.16 587.69 434,351 -25.45(-4.15%)
Dec 02, 2021 600.45 620.33 600.45 613.14 458,766 +12.88(+2.15%)
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.