Indicators

MSCI Inc (NY: MSCI )

485.16 +2.66 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	314.08	320.41	312.03	317.83	828,241	+5.96(+1.91%)
May 28, 2020	306.49	317.50	303.12	311.87	961,060	+7.26(+2.38%)
May 27, 2020	317.53	318.96	300.66	304.61	970,196	-10.63(-3.37%)
May 26, 2020	333.44	334.58	314.16	315.25	647,943	-11.40(-3.49%)
May 22, 2020	323.05	327.73	319.93	326.65	368,751	+4.46(+1.39%)
May 21, 2020	330.30	332.83	320.71	322.19	441,001	-7.89(-2.39%)
May 20, 2020	330.33	334.94	328.66	330.07	485,688	+3.85(+1.18%)
May 19, 2020	334.40	340.02	326.17	326.23	536,318	-8.91(-2.66%)
May 18, 2020	336.91	341.37	335.10	335.14	459,459	+5.35(+1.62%)
May 15, 2020	328.95	338.31	327.72	329.79	483,184	-0.80(-0.24%)
May 14, 2020	320.87	330.89	320.57	330.59	392,863	+6.87(+2.12%)
May 13, 2020	332.97	334.79	319.45	323.72	607,024	-11.09(-3.31%)
May 12, 2020	337.85	344.02	333.02	334.81	601,215	-0.12(-0.04%)
May 11, 2020	318.69	336.67	317.78	334.94	611,681	+13.19(+4.10%)
May 08, 2020	326.37	328.45	320.23	321.75	429,424	-0.50(-0.16%)
May 07, 2020	324.42	330.44	322.25	322.25	565,492	+3.71(+1.17%)
May 06, 2020	326.02	329.37	316.65	318.54	351,330	-6.84(-2.10%)
May 05, 2020	314.45	328.16	312.59	325.38	583,789	+15.32(+4.94%)
May 04, 2020	306.39	311.19	303.12	310.06	347,624	+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.