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

MSCI Inc (NY: MSCI )

594.00 +18.34 (+3.19%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2023 521.75 523.61 512.00 516.23 367,687 -5.67(-1.09%)
Nov 29, 2023 523.46 527.36 520.70 521.90 213,228 +2.71(+0.52%)
Nov 28, 2023 517.75 523.46 517.59 519.19 191,076 -1.50(-0.29%)
Nov 27, 2023 519.82 523.35 518.10 520.69 195,604 -2.97(-0.57%)
Nov 24, 2023 518.23 523.74 517.48 523.66 104,708 +4.34(+0.84%)
Nov 22, 2023 524.48 528.62 519.14 519.32 181,916 -0.91(-0.18%)
Nov 21, 2023 517.37 520.33 514.05 520.23 162,978 +2.66(+0.51%)
Nov 20, 2023 517.23 519.39 514.35 517.58 222,360 +0.78(+0.15%)
Nov 17, 2023 524.27 524.27 514.02 516.79 357,219 -2.83(-0.54%)
Nov 16, 2023 518.63 525.01 516.39 519.62 253,229 +2.50(+0.48%)
Nov 15, 2023 515.49 519.81 514.09 517.12 287,235 +3.67(+0.71%)
Nov 14, 2023 507.90 518.27 507.88 513.45 400,699 +14.13(+2.83%)
Nov 13, 2023 505.48 508.23 496.85 499.32 402,726 -10.38(-2.04%)
Nov 10, 2023 504.62 509.85 495.95 509.70 350,160 +7.97(+1.59%)
Nov 09, 2023 502.70 508.26 499.81 501.73 259,901 +1.23(+0.25%)
Nov 08, 2023 492.53 502.83 492.53 500.50 253,471 +8.98(+1.83%)
Nov 07, 2023 494.00 497.80 490.18 491.52 463,319 +0.73(+0.15%)
Nov 06, 2023 492.64 494.32 487.39 490.79 334,503 -1.19(-0.24%)
Nov 03, 2023 479.28 493.00 479.28 491.97 359,995 +10.62(+2.21%)
Nov 02, 2023 474.61 481.37 470.37 481.36 499,529 +14.99(+3.22%)
Nov 01, 2023 462.91 475.03 453.65 466.37 695,468 +0.30(+0.06%)
Oct 31, 2023 467.50 470.99 460.81 466.07 547,934 -10.32(-2.17%)
Oct 30, 2023 474.20 478.17 468.90 476.39 429,003 +5.73(+1.22%)
Oct 27, 2023 476.35 479.91 469.05 470.65 402,914 -5.30(-1.11%)
Oct 26, 2023 472.79 481.84 472.26 475.95 375,273 +1.90(+0.40%)
Oct 25, 2023 475.88 484.33 471.16 474.06 296,282 -8.32(-1.73%)
Oct 24, 2023 483.66 489.61 477.78 482.38 290,000 +0.45(+0.09%)
Oct 23, 2023 481.52 489.25 476.88 481.92 327,001 -2.12(-0.44%)
Oct 20, 2023 490.19 492.75 480.29 484.05 344,923 -7.44(-1.51%)
Oct 19, 2023 501.33 502.72 490.35 491.49 285,930 -8.62(-1.72%)
Oct 18, 2023 505.05 507.02 498.83 500.11 423,777 -9.70(-1.90%)
Oct 17, 2023 504.88 514.33 504.88 509.81 209,564 +0.34(+0.07%)
Oct 16, 2023 509.79 514.93 507.44 509.47 193,873 +4.84(+0.96%)
Oct 13, 2023 515.54 515.54 500.58 504.62 335,480 -9.42(-1.83%)
Oct 12, 2023 519.55 523.19 511.24 514.04 314,838 -3.04(-0.59%)
Oct 11, 2023 519.47 521.52 512.75 517.09 256,785 +2.36(+0.46%)
Oct 10, 2023 509.04 517.69 504.87 514.73 247,196 +5.35(+1.05%)
Oct 09, 2023 505.85 512.27 503.35 509.38 245,877 +2.01(+0.40%)
Oct 06, 2023 487.64 509.83 484.77 507.37 421,526 +15.03(+3.05%)
Oct 05, 2023 495.23 497.06 489.52 492.34 371,734 -3.42(-0.69%)
Oct 04, 2023 491.79 496.66 489.78 495.76 357,128 +6.06(+1.24%)
Oct 03, 2023 498.69 503.65 485.96 489.70 345,571 -11.40(-2.27%)
Oct 02, 2023 505.56 507.64 493.86 501.10 309,977 -6.02(-1.19%)
Sep 29, 2023 520.74 523.53 506.31 507.12 291,455 -8.32(-1.61%)
Sep 28, 2023 508.02 516.96 507.05 515.44 343,929 +9.45(+1.87%)
Sep 27, 2023 513.42 516.16 497.45 505.99 343,517 -4.27(-0.84%)
Sep 26, 2023 505.65 519.95 505.65 510.26 536,886 -0.63(-0.12%)
Sep 25, 2023 503.94 511.35 507.61 510.89 302,631 +3.70(+0.73%)
Sep 22, 2023 509.57 511.97 504.78 507.19 294,001 -2.23(-0.44%)
Sep 21, 2023 521.21 524.39 508.30 509.43 486,965 -19.39(-3.67%)
Sep 20, 2023 534.27 537.48 527.81 528.82 303,345 -2.98(-0.56%)
Sep 19, 2023 527.04 532.37 523.49 531.80 257,709 +4.90(+0.93%)
Sep 18, 2023 522.11 530.98 519.15 526.89 288,239 +2.98(+0.57%)
Sep 15, 2023 524.37 533.86 523.20 523.92 820,385 -8.51(-1.60%)
Sep 14, 2023 529.66 533.09 522.04 532.43 380,441 +3.40(+0.64%)
Sep 13, 2023 521.10 530.51 517.59 529.03 343,183 +9.17(+1.76%)
Sep 12, 2023 523.02 526.42 516.38 519.86 414,237 -10.07(-1.90%)
Sep 11, 2023 529.79 531.84 525.32 529.93 211,310 +2.34(+0.44%)
Sep 08, 2023 542.09 542.18 525.68 527.59 267,003 -12.55(-2.32%)
Sep 07, 2023 531.93 541.04 522.89 540.14 321,916 +4.60(+0.86%)
Sep 06, 2023 535.36 542.12 534.15 535.54 401,022 +0.67(+0.13%)
Sep 05, 2023 531.93 536.87 526.13 534.87 448,890 -0.23(-0.04%)
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.