Indicators

MSCI Inc (NY: MSCI )

510.05 -2.21 (-0.43%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	464.78	472.85	463.79	470.94	671,662	+6.90(+1.49%)
Jul 28, 2022	446.26	467.06	443.42	464.05	510,771	+20.86(+4.71%)
Jul 27, 2022	438.96	446.69	437.66	443.19	517,112	+9.86(+2.28%)
Jul 26, 2022	424.95	436.34	422.97	433.32	671,882	+4.32(+1.01%)
Jul 25, 2022	431.32	431.32	423.20	429.00	440,194	-1.40(-0.33%)
Jul 22, 2022	440.28	441.32	427.40	430.40	408,409	-7.41(-1.69%)
Jul 21, 2022	425.80	438.96	424.34	437.81	448,326	+12.87(+3.03%)
Jul 20, 2022	419.30	426.59	416.47	424.94	725,751	+8.04(+1.93%)
Jul 19, 2022	409.41	418.42	409.05	416.90	1,004,399	+13.79(+3.42%)
Jul 18, 2022	415.07	418.67	400.86	403.11	367,618	-6.71(-1.64%)
Jul 15, 2022	408.02	413.43	406.21	409.82	597,802	+8.57(+2.14%)
Jul 14, 2022	398.70	403.82	395.08	401.25	658,828	-3.53(-0.87%)
Jul 13, 2022	403.22	411.24	399.82	404.79	502,254	-6.46(-1.57%)
Jul 12, 2022	422.20	428.70	409.21	411.24	333,413	-11.28(-2.67%)
Jul 11, 2022	420.79	425.60	416.83	422.52	283,573	-2.05(-0.48%)
Jul 08, 2022	423.41	430.20	420.27	424.58	317,215	-1.51(-0.35%)
Jul 07, 2022	415.86	426.37	415.86	426.08	411,244	+9.05(+2.17%)
Jul 06, 2022	415.79	420.64	412.20	417.03	427,501	+4.14(+1.00%)
Jul 05, 2022	404.14	413.73	398.23	412.90	357,496	+4.20(+1.03%)

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.