Indicators

MSCI Inc (NY: MSCI )

503.83 -1.70 (-0.34%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	247.30	250.17	246.38	248.67	297,891	+0.97(+0.39%)
Nov 27, 2019	250.44	250.45	242.03	247.70	672,913	-1.53(-0.61%)
Nov 26, 2019	253.49	254.82	248.53	249.23	916,283	-4.07(-1.61%)
Nov 25, 2019	248.19	253.83	248.19	253.29	687,239	+5.80(+2.34%)
Nov 22, 2019	246.06	248.21	244.93	247.50	405,665	+2.25(+0.92%)
Nov 21, 2019	247.20	248.79	243.50	245.25	414,817	-0.72(-0.29%)
Nov 20, 2019	246.64	250.75	243.49	245.96	1,045,992	-1.08(-0.44%)
Nov 19, 2019	243.76	247.88	243.66	247.05	641,675	+4.32(+1.78%)
Nov 18, 2019	239.28	242.73	238.87	242.73	503,182	+2.88(+1.20%)
Nov 15, 2019	239.86	240.82	237.31	239.85	585,880	+0.00(+0.00%)
Nov 14, 2019	237.43	239.92	234.90	239.85	549,981	+1.41(+0.59%)
Nov 13, 2019	234.71	239.63	234.54	238.44	303,254	+2.90(+1.23%)
Nov 12, 2019	234.41	237.14	233.74	235.54	449,200	+1.13(+0.48%)
Nov 11, 2019	232.19	236.26	229.69	234.41	222,112	+0.00(+0.00%)
Nov 08, 2019	235.88	236.47	233.31	234.41	386,604	-1.61(-0.68%)
Nov 07, 2019	232.10	236.99	231.66	236.02	528,122	+5.17(+2.24%)
Nov 06, 2019	228.97	230.94	228.21	230.85	372,549	+2.69(+1.18%)
Nov 05, 2019	235.18	236.07	226.18	228.17	614,947	-7.00(-2.98%)
Nov 04, 2019	237.17	238.48	233.05	235.17	476,352	-0.12(-0.05%)

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.