Indicators

MSCI Inc (NY: MSCI )

475.49 +8.45 (+1.81%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	455.66	460.30	451.38	455.92	229,459	+3.66(+0.81%)
May 27, 2021	451.61	455.98	449.01	452.26	517,977	-0.71(-0.16%)
May 26, 2021	458.27	458.98	452.01	452.97	297,863	+0.48(+0.11%)
May 25, 2021	452.61	457.96	451.21	452.49	296,376	+1.71(+0.38%)
May 24, 2021	447.73	455.96	447.40	450.78	240,027	+5.81(+1.31%)
May 21, 2021	445.89	449.16	444.25	444.96	233,902	-0.34(-0.08%)
May 20, 2021	438.43	448.90	437.06	445.31	356,610	+9.39(+2.15%)
May 19, 2021	435.07	437.18	431.45	435.92	392,356	-6.33(-1.43%)
May 18, 2021	443.40	445.85	438.82	442.25	328,496	-1.65(-0.37%)
May 17, 2021	451.37	451.37	442.80	443.89	434,204	-7.48(-1.66%)
May 14, 2021	452.67	454.42	448.53	451.37	362,999	+2.31(+0.51%)
May 13, 2021	449.53	456.19	448.64	449.06	304,618	+1.65(+0.37%)
May 12, 2021	453.47	457.58	446.29	447.42	432,186	-12.14(-2.64%)
May 11, 2021	458.49	462.00	449.75	459.56	356,250	-4.10(-0.88%)
May 10, 2021	468.74	472.66	463.31	463.67	251,736	-5.27(-1.12%)
May 07, 2021	464.74	470.92	461.83	468.94	210,654	+6.22(+1.34%)
May 06, 2021	465.85	465.85	456.48	462.71	261,145	-2.21(-0.47%)
May 05, 2021	466.73	472.16	459.00	464.92	277,835	-4.20(-0.90%)
May 04, 2021	468.92	473.52	462.46	469.12	347,862	-3.60(-0.76%)

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.