Indicators

MSCI Inc (NY: MSCI )

497.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	456.07	479.21	456.07	475.61	1,123,558	+17.90(+3.91%)
Apr 27, 2023	459.88	462.52	452.61	457.71	1,228,039	+5.98(+1.32%)
Apr 26, 2023	456.73	460.99	448.55	451.72	1,624,071	-12.75(-2.74%)
Apr 25, 2023	528.19	531.39	464.32	464.47	1,554,625	-72.42(-13.49%)
Apr 24, 2023	537.97	540.62	533.56	536.89	394,555	+0.01(+0.00%)
Apr 21, 2023	539.78	540.36	535.37	536.88	378,967	-1.95(-0.36%)
Apr 20, 2023	532.71	542.84	531.36	538.83	211,222	+1.09(+0.20%)
Apr 19, 2023	534.79	539.44	531.90	537.75	233,447	+1.00(+0.19%)
Apr 18, 2023	534.44	540.62	529.99	536.74	412,401	+6.79(+1.28%)
Apr 17, 2023	529.57	537.24	526.79	529.95	483,819	-2.43(-0.46%)
Apr 14, 2023	533.45	545.20	530.68	532.37	546,158	-2.54(-0.48%)
Apr 13, 2023	526.59	535.45	522.61	534.92	305,865	+11.61(+2.22%)
Apr 12, 2023	528.18	531.38	522.23	523.30	381,225	+1.14(+0.22%)
Apr 11, 2023	522.82	527.78	518.14	522.16	397,247	+1.21(+0.23%)
Apr 10, 2023	520.83	521.55	505.31	520.95	450,363	-5.14(-0.98%)
Apr 06, 2023	526.64	529.77	524.81	526.08	338,296	-4.65(-0.88%)
Apr 05, 2023	538.71	543.18	528.67	530.74	323,227	-11.84(-2.18%)
Apr 04, 2023	552.28	555.08	541.69	542.58	463,536	-6.89(-1.25%)

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.