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 30, 2020	387.41	397.78	387.41	396.06	695,287	+6.94(+1.78%)
Nov 27, 2020	392.88	395.24	387.76	389.13	235,276	-1.64(-0.42%)
Nov 25, 2020	387.81	390.86	383.37	390.77	318,181	+4.17(+1.08%)
Nov 24, 2020	388.88	389.74	382.77	386.60	458,630	-2.25(-0.58%)
Nov 23, 2020	388.71	395.38	385.72	388.86	235,000	+1.62(+0.42%)
Nov 20, 2020	388.33	396.25	386.86	387.24	262,049	-0.47(-0.12%)
Nov 19, 2020	386.94	388.24	382.99	387.71	305,217	+0.81(+0.21%)
Nov 18, 2020	390.81	393.94	386.71	386.90	416,573	-3.57(-0.91%)
Nov 17, 2020	382.11	391.49	380.69	390.47	492,347	+5.84(+1.52%)
Nov 16, 2020	376.82	385.31	371.43	384.63	482,098	+8.88(+2.36%)
Nov 13, 2020	377.82	379.38	373.81	375.75	435,199	-1.02(-0.27%)
Nov 12, 2020	383.92	384.96	375.00	376.77	463,308	-6.54(-1.71%)
Nov 11, 2020	368.54	388.53	368.53	383.31	592,592	+16.61(+4.53%)
Nov 10, 2020	375.19	378.05	360.58	366.71	774,774	-10.27(-2.72%)
Nov 09, 2020	420.91	422.25	376.98	376.98	1,290,402	-29.63(-7.29%)
Nov 06, 2020	403.66	412.28	392.96	406.61	660,091	+3.30(+0.82%)
Nov 05, 2020	386.14	404.26	385.88	403.31	938,578	+18.84(+4.90%)
Nov 04, 2020	358.29	385.62	358.29	384.47	940,468	+27.76(+7.78%)
Nov 03, 2020	348.09	360.02	346.61	356.71	598,935	+12.18(+3.54%)

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.