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 (%)
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%)

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.