Indicators

MSCI Inc (NY: MSCI )

467.04 -0.66 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	520.13	526.06	515.42	516.42	339,480	-3.60(-0.69%)
Feb 27, 2023	520.23	524.87	517.96	520.02	368,793	+7.55(+1.47%)
Feb 24, 2023	514.43	516.39	506.40	512.48	301,573	-9.51(-1.82%)
Feb 23, 2023	523.26	524.65	513.97	521.99	197,517	+3.69(+0.71%)
Feb 22, 2023	521.71	522.00	514.41	518.30	390,315	-0.76(-0.15%)
Feb 21, 2023	529.83	532.01	517.35	519.06	578,898	-19.79(-3.67%)
Feb 17, 2023	541.68	544.08	532.58	538.85	459,006	-8.07(-1.48%)
Feb 16, 2023	547.37	554.62	545.71	546.92	268,670	-12.55(-2.24%)
Feb 15, 2023	548.43	559.49	546.22	559.48	354,243	+5.17(+0.93%)
Feb 14, 2023	553.92	562.80	549.61	554.31	263,734	-0.28(-0.05%)
Feb 13, 2023	545.57	555.34	540.41	554.58	408,853	+12.60(+2.32%)
Feb 10, 2023	541.48	543.18	533.59	541.98	419,532	-6.18(-1.13%)
Feb 09, 2023	553.57	558.70	546.15	548.16	737,077	-1.29(-0.24%)
Feb 08, 2023	547.62	552.82	546.32	549.45	215,955	-3.45(-0.62%)
Feb 07, 2023	544.56	555.30	538.66	552.90	283,790	+6.91(+1.27%)
Feb 06, 2023	551.72	557.44	544.23	546.00	618,357	-13.84(-2.47%)
Feb 03, 2023	550.72	561.83	548.61	559.84	500,903	-1.00(-0.18%)
Feb 02, 2023	556.31	564.84	551.41	560.84	915,690	+13.73(+2.51%)

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.