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

MSCI Inc (NY: MSCI )

497.51 +9.05 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2021 620.86 623.47 615.76 617.03 282,814 -3.74(-0.60%)
Aug 30, 2021 613.54 625.72 613.54 620.77 293,488 +8.60(+1.40%)
Aug 27, 2021 608.63 615.04 607.49 612.17 168,193 +5.52(+0.91%)
Aug 26, 2021 612.62 612.62 605.06 606.65 157,737 -3.89(-0.64%)
Aug 25, 2021 602.97 612.73 602.51 610.54 259,016 +9.28(+1.54%)
Aug 24, 2021 605.87 608.19 601.08 601.26 249,883 -2.74(-0.45%)
Aug 23, 2021 601.79 610.03 601.79 604.01 170,228 +2.27(+0.38%)
Aug 20, 2021 595.35 601.95 591.18 601.74 250,315 +8.62(+1.45%)
Aug 19, 2021 585.98 596.93 577.85 593.13 488,023 -0.21(-0.03%)
Aug 18, 2021 612.09 612.94 592.53 593.33 322,430 -18.74(-3.06%)
Aug 17, 2021 609.65 612.39 603.28 612.07 232,224 -0.71(-0.12%)
Aug 16, 2021 610.91 614.48 603.10 612.78 397,735 +0.19(+0.03%)
Aug 13, 2021 607.88 613.53 602.66 612.59 265,140 +4.73(+0.78%)
Aug 12, 2021 604.11 609.08 601.15 607.87 250,668 +1.22(+0.20%)
Aug 11, 2021 609.81 613.36 603.42 606.64 268,311 -0.14(-0.02%)
Aug 10, 2021 609.61 616.51 606.04 606.78 339,725 -2.52(-0.41%)
Aug 09, 2021 610.77 614.80 604.19 609.30 335,086 -1.18(-0.19%)
Aug 06, 2021 610.64 614.88 597.91 610.49 256,423 +1.48(+0.24%)
Aug 05, 2021 608.96 616.97 599.42 609.01 279,381 +3.07(+0.51%)
Aug 04, 2021 602.59 609.19 602.59 605.94 309,972 +5.00(+0.83%)
Aug 03, 2021 592.72 603.13 583.82 600.94 331,181 +7.91(+1.33%)
Aug 02, 2021 582.55 596.68 582.55 593.03 322,436 +14.52(+2.51%)
Jul 30, 2021 575.02 584.07 574.51 578.51 287,475 +1.16(+0.20%)
Jul 29, 2021 574.67 580.03 572.01 577.35 268,535 +2.84(+0.49%)
Jul 28, 2021 571.67 576.47 569.10 574.51 268,900 +7.41(+1.31%)
Jul 27, 2021 569.81 579.00 559.41 567.10 336,921 +8.07(+1.44%)
Jul 26, 2021 557.40 563.73 549.68 559.04 332,949 -2.96(-0.53%)
Jul 23, 2021 556.64 563.11 555.42 562.00 170,132 +6.60(+1.19%)
Jul 22, 2021 550.36 557.06 549.14 555.40 179,097 +7.08(+1.29%)
Jul 21, 2021 547.53 553.49 545.93 548.32 213,330 +1.25(+0.23%)
Jul 20, 2021 543.23 550.64 540.51 547.07 239,826 +6.53(+1.21%)
Jul 19, 2021 546.51 548.17 535.10 540.54 331,716 -7.76(-1.41%)
Jul 16, 2021 543.99 555.20 543.15 548.29 307,675 +4.83(+0.89%)
Jul 15, 2021 537.94 547.49 537.48 543.46 246,810 +4.52(+0.84%)
Jul 14, 2021 541.75 543.40 535.74 538.93 200,009 -2.31(-0.43%)
Jul 13, 2021 543.25 550.41 538.74 541.24 240,928 -2.31(-0.43%)
Jul 12, 2021 544.57 546.96 540.22 543.55 228,079 -0.27(-0.05%)
Jul 09, 2021 539.70 543.98 536.66 543.83 317,952 +6.50(+1.21%)
Jul 08, 2021 535.51 538.60 530.00 537.33 333,850 -2.16(-0.40%)
Jul 07, 2021 536.50 540.84 533.91 539.50 254,015 +5.58(+1.05%)
Jul 06, 2021 527.39 535.48 525.54 533.91 362,109 +7.87(+1.50%)
Jul 02, 2021 521.01 526.22 519.02 526.04 262,284 +7.65(+1.48%)
Jul 01, 2021 516.90 520.17 516.06 518.39 339,646 +0.92(+0.18%)
Jun 30, 2021 524.33 526.14 516.95 517.47 439,660 -8.82(-1.68%)
Jun 29, 2021 517.90 527.38 516.37 526.29 350,036 +7.47(+1.44%)
Jun 28, 2021 519.32 520.13 512.36 518.82 394,618 +2.64(+0.51%)
Jun 25, 2021 516.79 519.65 506.52 516.18 1,059,447 -1.29(-0.25%)
Jun 24, 2021 512.36 518.00 508.97 517.47 613,823 +8.95(+1.76%)
Jun 23, 2021 506.40 510.38 505.77 508.52 391,791 +1.62(+0.32%)
Jun 22, 2021 499.47 508.78 498.28 506.90 558,943 +6.41(+1.28%)
Jun 21, 2021 490.21 501.58 482.20 500.49 377,791 +12.32(+2.52%)
Jun 18, 2021 488.89 491.57 483.46 488.18 647,810 -2.56(-0.52%)
Jun 17, 2021 480.35 491.45 480.35 490.74 387,178 +9.36(+1.94%)
Jun 16, 2021 484.14 491.24 478.44 481.38 550,601 +0.87(+0.18%)
Jun 15, 2021 477.57 485.88 474.38 480.51 456,207 +4.11(+0.86%)
Jun 14, 2021 466.27 476.57 464.71 476.39 300,475 +10.92(+2.35%)
Jun 11, 2021 463.91 468.80 462.65 465.47 244,884 +2.96(+0.64%)
Jun 10, 2021 452.99 465.31 451.27 462.51 425,726 +10.32(+2.28%)
Jun 09, 2021 451.47 454.49 447.25 452.19 261,914 +2.39(+0.53%)
Jun 08, 2021 451.01 452.94 447.37 449.80 256,190 -0.97(-0.22%)
Jun 07, 2021 453.43 454.69 449.69 450.77 360,173 -1.93(-0.43%)
Jun 04, 2021 451.45 453.55 446.56 452.70 219,556 +4.25(+0.95%)
Jun 03, 2021 453.33 453.36 445.06 448.45 327,694 -6.69(-1.47%)
Jun 02, 2021 448.48 457.65 448.48 455.14 312,430 +6.70(+1.49%)
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.