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

MSCI Inc (NY: MSCI )

465.79 -11.19 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Feb 28, 2022 494.25 498.49 486.20 491.14 916,811 -11.28(-2.24%)
Feb 25, 2022 500.21 504.22 490.29 502.42 931,191 +4.64(+0.93%)
Feb 24, 2022 481.61 499.26 479.88 497.78 1,517,810 -0.91(-0.18%)
Feb 23, 2022 515.03 519.72 497.04 498.69 686,523 -11.66(-2.28%)
Feb 22, 2022 510.50 521.91 505.15 510.35 609,940 -5.57(-1.08%)
Feb 18, 2022 515.92 0 -4.39(-0.84%)
Feb 17, 2022 524.90 527.51 517.32 520.30 449,658 -10.85(-2.04%)
Feb 16, 2022 531.05 534.61 522.09 531.15 274,726 -2.72(-0.51%)
Feb 15, 2022 532.66 538.32 526.91 533.87 391,301 +13.10(+2.52%)
Feb 14, 2022 520.90 524.13 509.97 520.76 493,108 -1.26(-0.24%)
Feb 11, 2022 533.46 537.63 517.86 522.02 481,713 -10.60(-1.99%)
Feb 10, 2022 536.99 545.71 528.49 532.63 565,471 -15.99(-2.91%)
Feb 09, 2022 525.63 551.35 523.72 548.61 502,266 +14.98(+2.81%)
Feb 08, 2022 516.83 534.48 512.92 533.63 685,631 -4.21(-0.78%)
Feb 07, 2022 539.11 548.15 533.23 537.84 628,777 -4.16(-0.77%)
Feb 04, 2022 525.16 550.33 520.34 542.01 696,896 +14.07(+2.67%)
Feb 03, 2022 527.63 533.69 527.94 676,175 -9.30(-1.73%)
Feb 02, 2022 548.38 548.38 527.07 537.24 649,495 +4.33(+0.81%)
Feb 01, 2022 526.17 533.72 515.03 532.91 911,271 +9.07(+1.73%)
Jan 31, 2022 499.40 524.90 523.84 834,544 +27.35(+5.51%)
Jan 28, 2022 472.42 497.87 466.52 496.49 563,655 +15.97(+3.32%)
Jan 27, 2022 480.03 505.06 477.48 480.53 1,103,406 -0.33(-0.07%)
Jan 26, 2022 491.97 500.65 475.41 480.86 883,918 -0.77(-0.16%)
Jan 25, 2022 483.93 490.22 478.43 481.63 720,053 -13.83(-2.79%)
Jan 24, 2022 478.97 496.70 464.12 495.46 932,748 +6.11(+1.25%)
Jan 21, 2022 501.96 504.16 488.14 489.35 663,453 -14.69(-2.91%)
Jan 20, 2022 508.12 520.49 502.96 504.04 586,519 +2.39(+0.48%)
Jan 19, 2022 510.46 519.87 501.09 501.64 536,926 -3.21(-0.64%)
Jan 18, 2022 501.92 510.90 496.87 504.86 664,081 -9.82(-1.91%)
Jan 14, 2022 514.68 0 -6.52(-1.25%)
Jan 13, 2022 546.24 551.12 518.41 521.19 610,567 -25.08(-4.59%)
Jan 12, 2022 547.84 554.99 542.29 546.28 545,337 +5.63(+1.04%)
Jan 11, 2022 531.79 542.74 526.99 540.65 692,573 +11.20(+2.11%)
Jan 10, 2022 530.06 532.59 516.27 529.45 1,106,522 -9.91(-1.84%)
Jan 07, 2022 550.09 553.20 539.05 539.36 564,574 -10.73(-1.95%)
Jan 06, 2022 549.72 553.04 537.62 550.09 722,088 -3.07(-0.55%)
Jan 05, 2022 576.66 578.28 552.27 553.15 561,256 -24.44(-4.23%)
Jan 04, 2022 591.31 592.43 570.65 577.59 390,752 -4.35(-0.75%)
Jan 03, 2022 600.26 603.00 575.51 581.94 304,490 -16.72(-2.79%)
Dec 31, 2021 597.43 602.16 596.53 598.66 153,394 +0.15(+0.02%)
Dec 30, 2021 602.63 604.41 598.23 598.51 170,576 -2.20(-0.37%)
Dec 29, 2021 602.11 604.88 597.09 600.71 159,532 -0.18(-0.03%)
Dec 28, 2021 606.39 608.89 600.56 600.90 135,085 -3.70(-0.61%)
Dec 27, 2021 601.15 605.76 596.96 604.60 180,282 +7.33(+1.23%)
Dec 23, 2021 595.24 602.48 594.02 597.27 188,044 +6.93(+1.17%)
Dec 22, 2021 581.73 591.60 578.27 590.34 271,844 +9.30(+1.60%)
Dec 21, 2021 572.25 582.02 565.52 581.04 279,289 +15.01(+2.65%)
Dec 20, 2021 566.32 568.97 560.05 566.03 472,866 -10.67(-1.85%)
Dec 17, 2021 578.91 583.18 568.13 576.70 599,551 -4.79(-0.82%)
Dec 16, 2021 593.88 600.89 578.45 581.49 415,313 -7.13(-1.21%)
Dec 15, 2021 580.48 589.08 575.74 588.62 453,834 +11.09(+1.92%)
Dec 14, 2021 599.51 601.75 573.31 577.53 532,802 -29.99(-4.94%)
Dec 13, 2021 612.37 619.48 605.62 607.52 501,999 -6.23(-1.02%)
Dec 10, 2021 612.12 615.91 606.33 613.75 197,127 +8.01(+1.32%)
Dec 09, 2021 629.09 629.09 605.08 605.74 355,201 -25.55(-4.05%)
Dec 08, 2021 621.32 632.17 617.36 631.29 264,680 +8.81(+1.42%)
Dec 07, 2021 607.92 622.66 606.54 622.48 309,437 +28.26(+4.76%)
Dec 06, 2021 591.23 597.89 579.43 594.22 382,085 +4.59(+0.78%)
Dec 03, 2021 618.15 619.00 579.06 589.63 432,924 -25.53(-4.15%)
Dec 02, 2021 602.43 622.37 602.43 615.16 457,259 +12.93(+2.15%)
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.