Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	518.44	524.35	513.75	514.75	340,585	-3.59(-0.69%)
Feb 27, 2023	518.54	523.17	516.28	518.34	369,994	+7.52(+1.47%)
Feb 24, 2023	512.77	514.72	504.76	510.81	302,555	-9.48(-1.82%)
Feb 23, 2023	521.56	522.95	512.30	520.30	198,160	+3.68(+0.71%)
Feb 22, 2023	520.01	520.31	512.75	516.62	391,586	-0.76(-0.15%)
Feb 21, 2023	528.11	530.28	515.67	517.38	580,783	-19.73(-3.67%)
Feb 17, 2023	539.92	542.31	530.86	537.11	460,500	-8.04(-1.48%)
Feb 16, 2023	545.59	552.82	543.94	545.15	269,545	-12.51(-2.24%)
Feb 15, 2023	546.65	557.67	544.45	557.66	355,397	+5.15(+0.93%)
Feb 14, 2023	552.12	560.97	547.83	552.51	264,593	-0.28(-0.05%)
Feb 13, 2023	543.80	553.54	538.66	552.78	410,184	+12.56(+2.32%)
Feb 10, 2023	539.72	541.42	531.86	540.22	420,898	-6.16(-1.13%)
Feb 09, 2023	551.77	556.88	544.37	546.38	739,477	-1.29(-0.24%)
Feb 08, 2023	545.84	551.02	544.55	547.67	216,658	-3.44(-0.62%)
Feb 07, 2023	542.79	553.50	536.91	551.11	284,714	+6.88(+1.26%)
Feb 06, 2023	549.93	555.63	542.47	544.23	620,370	-13.80(-2.47%)
Feb 03, 2023	548.94	560.01	546.83	558.02	502,534	-0.99(-0.18%)
Feb 02, 2023	554.50	563.01	549.63	559.02	918,671	+13.69(+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.