Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	567.85	571.72	562.28	564.07	272,253	-4.94(-0.87%)
Dec 28, 2023	565.35	571.58	565.32	569.01	245,946	+4.97(+0.88%)
Dec 27, 2023	560.00	565.34	560.00	564.04	195,550	+4.34(+0.78%)
Dec 26, 2023	560.71	561.78	556.88	559.70	145,910	-1.01(-0.18%)
Dec 22, 2023	553.20	561.12	553.20	560.71	385,943	+9.23(+1.67%)
Dec 21, 2023	542.91	551.88	539.81	551.48	318,121	+12.80(+2.38%)
Dec 20, 2023	540.21	554.23	538.63	538.67	338,425	-2.34(-0.43%)
Dec 19, 2023	533.51	542.72	533.31	541.01	351,937	+9.64(+1.81%)
Dec 18, 2023	530.33	534.92	523.79	531.37	565,806	+1.28(+0.24%)
Dec 15, 2023	540.00	540.00	527.01	530.10	648,076	-10.50(-1.94%)
Dec 14, 2023	549.71	558.30	537.05	540.60	511,902	-4.25(-0.78%)
Dec 13, 2023	533.22	545.44	527.62	544.84	698,187	+20.29(+3.87%)
Dec 12, 2023	517.51	524.78	511.61	524.55	320,292	+9.38(+1.82%)
Dec 11, 2023	506.29	516.98	506.29	515.17	325,317	+9.90(+1.96%)
Dec 08, 2023	505.62	507.64	498.61	505.26	349,266	-1.75(-0.35%)
Dec 07, 2023	515.55	517.01	505.96	507.02	344,379	-6.65(-1.29%)
Dec 06, 2023	525.45	526.50	513.56	513.67	360,453	-8.30(-1.59%)
Dec 05, 2023	521.65	523.11	515.66	521.97	196,293	-2.05(-0.39%)
Dec 04, 2023	523.28	531.01	520.56	524.02	259,876	-2.20(-0.42%)

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.