Indicators

MSCI Inc (NY: MSCI )

470.27 +0.24 (+0.05%)

Streaming Delayed Price Updated: 11:21 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	314.08	320.40	312.02	317.83	828,257	+5.96(+1.91%)
May 28, 2020	306.48	317.49	303.11	311.87	961,079	+7.26(+2.38%)
May 27, 2020	317.52	318.95	300.65	304.61	970,215	-10.63(-3.37%)
May 26, 2020	333.44	334.58	314.16	315.24	647,956	-11.40(-3.49%)
May 22, 2020	323.04	327.73	319.93	326.64	368,758	+4.46(+1.39%)
May 21, 2020	330.30	332.83	320.70	322.18	441,009	-7.89(-2.39%)
May 20, 2020	330.33	334.94	328.65	330.06	485,698	+3.85(+1.18%)
May 19, 2020	334.39	340.01	326.16	326.22	536,329	-8.91(-2.66%)
May 18, 2020	336.91	341.36	335.09	335.13	459,468	+5.35(+1.62%)
May 15, 2020	328.94	338.30	327.72	329.78	483,193	-0.80(-0.24%)
May 14, 2020	320.86	330.89	320.56	330.59	392,871	+6.87(+2.12%)
May 13, 2020	332.96	334.79	319.44	323.71	607,036	-11.09(-3.31%)
May 12, 2020	337.85	344.01	333.01	334.81	601,227	-0.12(-0.04%)
May 11, 2020	318.68	336.66	317.77	334.93	611,693	+13.19(+4.10%)
May 08, 2020	326.37	328.44	320.22	321.75	429,432	-0.50(-0.16%)
May 07, 2020	324.41	330.43	322.25	322.25	565,503	+3.71(+1.17%)
May 06, 2020	326.01	329.37	316.64	318.54	351,337	-6.84(-2.10%)
May 05, 2020	314.45	328.15	312.58	325.37	583,801	+15.32(+4.94%)
May 04, 2020	306.38	311.19	303.11	310.06	347,631	+1.47(+0.48%)

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.