Indicators

MSCI Inc (NY: MSCI )

467.04 -0.66 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	520.14	526.07	515.43	516.43	339,473	-3.60(-0.69%)
Feb 27, 2023	520.24	524.88	517.97	520.03	368,786	+7.55(+1.47%)
Feb 24, 2023	514.45	516.40	506.41	512.49	301,567	-9.51(-1.82%)
Feb 23, 2023	523.27	524.66	513.98	522.00	197,513	+3.69(+0.71%)
Feb 22, 2023	521.72	522.01	514.43	518.31	390,308	-0.76(-0.15%)
Feb 21, 2023	529.84	532.02	517.36	519.07	578,886	-19.79(-3.67%)
Feb 17, 2023	541.69	544.09	532.59	538.87	458,997	-8.07(-1.48%)
Feb 16, 2023	547.38	554.63	545.72	546.94	268,665	-12.55(-2.24%)
Feb 15, 2023	548.44	559.50	546.23	559.49	354,236	+5.17(+0.93%)
Feb 14, 2023	553.93	562.81	549.62	554.32	263,729	-0.28(-0.05%)
Feb 13, 2023	545.59	555.35	540.42	554.59	408,845	+12.60(+2.32%)
Feb 10, 2023	541.49	543.19	533.60	541.99	419,523	-6.18(-1.13%)
Feb 09, 2023	553.58	558.71	546.16	548.17	737,062	-1.29(-0.24%)
Feb 08, 2023	547.63	552.83	546.34	549.46	215,951	-3.45(-0.62%)
Feb 07, 2023	544.57	555.31	538.67	552.92	283,785	+6.91(+1.26%)
Feb 06, 2023	551.73	557.45	544.24	546.01	618,345	-13.84(-2.47%)
Feb 03, 2023	550.74	561.85	548.62	559.85	500,893	-1.00(-0.18%)
Feb 02, 2023	556.32	564.85	551.43	560.85	915,672	+13.73(+2.51%)

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.