Indicators

MSCI Inc (NY: MSCI )

470.75 -0.65 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	419.74	423.39	411.70	412.38	647,206	-11.88(-2.80%)
Apr 28, 2022	417.58	429.64	413.60	424.26	629,593	+15.27(+3.73%)
Apr 27, 2022	420.57	426.45	406.59	408.99	804,113	-11.78(-2.80%)
Apr 26, 2022	440.53	452.28	420.18	420.76	820,157	-31.81(-7.03%)
Apr 25, 2022	442.33	454.17	440.93	452.57	740,390	+6.13(+1.37%)
Apr 22, 2022	456.46	462.46	446.08	446.44	493,588	-18.34(-3.95%)
Apr 21, 2022	488.89	489.47	463.57	464.79	430,667	-18.37(-3.80%)
Apr 20, 2022	484.63	487.90	477.05	483.15	392,362	+2.96(+0.62%)
Apr 19, 2022	468.12	481.35	465.06	480.20	478,054	+12.25(+2.62%)
Apr 18, 2022	471.28	474.02	465.00	467.95	306,015	-4.59(-0.97%)
Apr 14, 2022	484.06	486.21	472.16	472.54	449,501	-10.35(-2.14%)
Apr 13, 2022	466.96	484.26	466.96	482.89	487,046	+12.69(+2.70%)
Apr 12, 2022	478.38	486.48	468.40	470.20	519,246	-5.66(-1.19%)
Apr 11, 2022	491.43	491.43	475.64	475.86	591,855	-19.97(-4.03%)
Apr 08, 2022	500.10	501.09	494.68	495.83	600,781	-3.44(-0.69%)
Apr 07, 2022	493.75	502.12	492.74	499.27	789,062	+3.28(+0.66%)
Apr 06, 2022	496.32	498.96	490.00	495.99	630,908	-6.44(-1.28%)
Apr 05, 2022	505.90	506.32	499.75	502.43	562,563	-6.15(-1.21%)
Apr 04, 2022	507.29	516.63	504.84	508.58	624,524	+3.44(+0.68%)

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.