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

MSCI Inc (NY: MSCI )

467.70 -2.33 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2023 470.37 473.88 463.64 468.93 544,594 -10.38(-2.17%)
Oct 30, 2023 477.11 481.10 471.77 479.31 426,387 +5.77(+1.22%)
Oct 27, 2023 479.27 482.86 471.93 473.54 400,457 -5.33(-1.11%)
Oct 26, 2023 475.69 484.80 475.15 478.87 372,985 +1.91(+0.40%)
Oct 25, 2023 478.80 487.31 474.05 476.96 294,476 -8.37(-1.73%)
Oct 24, 2023 486.63 492.62 480.71 485.34 288,232 +0.46(+0.09%)
Oct 23, 2023 484.47 492.25 479.81 484.88 325,008 -2.14(-0.44%)
Oct 20, 2023 493.20 495.77 483.23 487.02 342,820 -7.49(-1.51%)
Oct 19, 2023 504.41 505.81 493.36 494.50 284,187 -8.67(-1.72%)
Oct 18, 2023 508.15 510.13 501.89 503.18 421,194 -9.76(-1.90%)
Oct 17, 2023 507.98 517.49 507.98 512.93 208,287 +0.34(+0.07%)
Oct 16, 2023 512.91 518.09 510.56 512.59 192,691 +4.87(+0.96%)
Oct 13, 2023 518.70 518.70 503.65 507.72 333,435 -9.48(-1.83%)
Oct 12, 2023 522.74 526.40 514.37 517.20 312,919 -3.06(-0.59%)
Oct 11, 2023 522.66 524.72 515.89 520.26 255,220 +2.38(+0.46%)
Oct 10, 2023 512.17 520.87 507.97 517.88 245,689 +5.38(+1.05%)
Oct 09, 2023 508.95 515.41 506.44 512.50 244,378 +2.02(+0.40%)
Oct 06, 2023 490.64 512.96 487.74 510.49 418,956 +15.13(+3.05%)
Oct 05, 2023 498.26 500.11 492.53 495.36 369,468 -3.44(-0.69%)
Oct 04, 2023 494.80 499.71 492.79 498.80 354,950 +6.10(+1.24%)
Oct 03, 2023 501.74 506.74 488.95 492.70 343,464 -11.47(-2.27%)
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.