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, 2022 448.76 450.36 440.43 440.61 345,292 -3.73(-0.84%)
Aug 30, 2022 449.32 451.10 440.50 444.34 246,683 -2.90(-0.65%)
Aug 29, 2022 443.09 449.11 443.09 447.24 315,944 -0.41(-0.09%)
Aug 26, 2022 467.98 467.98 446.46 447.65 353,911 -18.99(-4.07%)
Aug 25, 2022 460.97 466.96 454.97 466.64 177,864 +7.74(+1.69%)
Aug 24, 2022 459.87 463.48 457.68 458.90 219,585 +0.38(+0.08%)
Aug 23, 2022 462.12 465.59 456.36 458.52 200,770 -5.28(-1.14%)
Aug 22, 2022 461.31 465.88 457.85 463.80 370,628 -5.50(-1.17%)
Aug 19, 2022 485.49 485.98 468.61 469.30 345,421 -21.08(-4.30%)
Aug 18, 2022 492.35 492.82 489.00 490.38 164,124 -2.46(-0.50%)
Aug 17, 2022 488.24 495.21 483.89 492.84 301,070 -1.11(-0.22%)
Aug 16, 2022 492.45 496.49 486.35 493.95 234,437 -4.91(-0.98%)
Aug 15, 2022 495.30 500.46 492.79 498.86 376,271 +1.88(+0.38%)
Aug 12, 2022 495.74 497.55 489.51 496.98 337,425 +5.48(+1.12%)
Aug 11, 2022 507.00 507.00 490.77 491.50 240,290 -9.56(-1.91%)
Aug 10, 2022 499.47 502.88 493.01 501.06 283,335 +16.82(+3.47%)
Aug 09, 2022 487.69 489.32 481.87 484.24 233,846 -5.76(-1.18%)
Aug 08, 2022 492.98 495.49 486.94 490.00 299,902 +4.54(+0.93%)
Aug 05, 2022 479.04 485.87 477.66 485.46 268,045 -0.57(-0.12%)
Aug 04, 2022 484.96 487.16 477.96 486.03 456,205 +0.42(+0.09%)
Aug 03, 2022 471.36 486.38 467.75 485.61 557,498 +18.24(+3.90%)
Aug 02, 2022 462.31 474.71 461.67 467.37 313,899 +0.81(+0.17%)
Aug 01, 2022 466.67 473.80 464.53 466.56 527,354 -4.38(-0.93%)
Jul 29, 2022 464.78 472.85 463.79 470.94 671,662 +6.90(+1.49%)
Jul 28, 2022 446.26 467.06 443.42 464.05 510,771 +20.86(+4.71%)
Jul 27, 2022 438.96 446.69 437.66 443.19 517,112 +9.86(+2.28%)
Jul 26, 2022 424.95 436.34 422.97 433.32 671,882 +4.32(+1.01%)
Jul 25, 2022 431.32 431.32 423.20 429.00 440,194 -1.40(-0.33%)
Jul 22, 2022 440.28 441.32 427.40 430.40 408,409 -7.41(-1.69%)
Jul 21, 2022 425.80 438.96 424.34 437.81 448,326 +12.87(+3.03%)
Jul 20, 2022 419.30 426.59 416.47 424.94 725,751 +8.04(+1.93%)
Jul 19, 2022 409.41 418.42 409.05 416.90 1,004,399 +13.79(+3.42%)
Jul 18, 2022 415.07 418.67 400.86 403.11 367,618 -6.71(-1.64%)
Jul 15, 2022 408.02 413.43 406.21 409.82 597,802 +8.57(+2.14%)
Jul 14, 2022 398.70 403.82 395.08 401.25 658,828 -3.53(-0.87%)
Jul 13, 2022 403.22 411.24 399.82 404.79 502,254 -6.46(-1.57%)
Jul 12, 2022 422.20 428.70 409.21 411.24 333,413 -11.28(-2.67%)
Jul 11, 2022 420.79 425.60 416.83 422.52 283,573 -2.05(-0.48%)
Jul 08, 2022 423.41 430.20 420.27 424.58 317,215 -1.51(-0.35%)
Jul 07, 2022 415.86 426.37 415.86 426.08 411,244 +9.05(+2.17%)
Jul 06, 2022 415.79 420.64 412.20 417.03 427,501 +4.14(+1.00%)
Jul 05, 2022 404.14 413.73 398.23 412.90 357,496 +4.20(+1.03%)
Jul 01, 2022 402.12 408.72 398.90 408.70 356,808 +5.45(+1.35%)
Jun 30, 2022 401.63 408.61 390.78 403.25 437,370 -3.04(-0.75%)
Jun 29, 2022 404.33 408.16 395.70 406.29 381,672 +2.09(+0.52%)
Jun 28, 2022 419.76 427.38 403.53 404.20 328,704 -16.30(-3.88%)
Jun 27, 2022 426.08 427.33 419.40 420.50 379,641 -2.23(-0.53%)
Jun 24, 2022 411.25 423.57 408.81 422.73 644,744 +15.02(+3.68%)
Jun 23, 2022 396.99 408.60 395.40 407.71 349,263 +15.50(+3.95%)
Jun 22, 2022 386.79 398.82 386.79 392.21 577,332 +0.61(+0.16%)
Jun 21, 2022 386.31 393.44 385.45 391.61 603,164 +13.25(+3.50%)
Jun 17, 2022 375.94 387.76 375.11 378.36 758,980 +0.93(+0.25%)
Jun 16, 2022 376.65 379.71 371.43 377.43 694,435 -11.38(-2.93%)
Jun 15, 2022 388.44 395.72 379.47 388.81 445,939 +6.25(+1.63%)
Jun 14, 2022 384.57 389.36 380.71 382.56 536,693 -1.96(-0.51%)
Jun 13, 2022 388.17 389.75 380.24 384.51 976,863 -16.68(-4.16%)
Jun 10, 2022 409.78 409.78 399.01 401.19 488,483 -16.66(-3.99%)
Jun 09, 2022 424.28 427.74 417.43 417.86 244,816 -8.27(-1.94%)
Jun 08, 2022 432.20 437.83 425.45 426.12 279,206 -10.53(-2.41%)
Jun 07, 2022 424.29 437.15 424.29 436.65 239,056 +7.47(+1.74%)
Jun 06, 2022 433.71 436.52 426.20 429.19 363,209 +0.21(+0.05%)
Jun 03, 2022 434.28 435.14 426.27 428.98 305,027 -12.89(-2.92%)
Jun 02, 2022 424.53 442.16 421.70 441.87 426,513 +19.73(+4.67%)
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.