Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

551.57 -4.81 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 544.09 550.27 540.77 550.18 353,073 +10.78(+2.00%)
Mar 30, 2023 547.08 547.08 536.14 539.39 333,811 -2.17(-0.40%)
Mar 29, 2023 540.21 542.67 534.22 541.57 281,142 +7.89(+1.48%)
Mar 28, 2023 531.09 533.92 525.63 533.67 226,057 +2.51(+0.47%)
Mar 27, 2023 539.08 539.08 529.74 531.16 420,362 -2.70(-0.51%)
Mar 24, 2023 532.54 535.73 527.15 533.87 328,930 -3.79(-0.71%)
Mar 23, 2023 537.02 546.26 532.40 537.66 465,438 -0.22(-0.04%)
Mar 22, 2023 543.29 554.20 537.36 537.88 421,566 -7.03(-1.29%)
Mar 21, 2023 540.94 546.90 540.09 544.91 478,898 +9.83(+1.84%)
Mar 20, 2023 531.30 535.84 524.94 535.08 359,404 +7.12(+1.35%)
Mar 17, 2023 537.78 539.25 523.46 527.96 1,016,912 -9.32(-1.73%)
Mar 16, 2023 524.89 550.73 524.89 537.28 464,573 +9.63(+1.83%)
Mar 15, 2023 525.86 529.19 511.70 527.65 515,153 -11.29(-2.09%)
Mar 14, 2023 531.46 548.79 531.20 538.93 650,018 +19.63(+3.78%)
Mar 13, 2023 509.00 525.06 505.10 519.30 799,928 +5.91(+1.15%)
Mar 10, 2023 525.91 527.73 510.29 513.39 605,650 -12.55(-2.39%)
Mar 09, 2023 527.95 535.98 523.33 525.95 507,877 -0.80(-0.15%)
Mar 08, 2023 523.08 528.68 518.51 526.74 259,107 +1.84(+0.35%)
Mar 07, 2023 533.69 538.60 522.45 524.90 413,596 -8.78(-1.64%)
Mar 06, 2023 528.81 536.22 528.72 533.68 577,830 +6.13(+1.16%)
Mar 03, 2023 512.74 528.15 511.68 527.55 389,300 +19.05(+3.75%)
Mar 02, 2023 501.97 508.50 499.83 508.50 410,286 +1.81(+0.36%)
Mar 01, 2023 510.39 513.61 505.63 506.69 381,984 -6.59(-1.28%)
Feb 28, 2023 516.96 522.85 512.28 513.27 341,562 -3.58(-0.69%)
Feb 27, 2023 517.06 521.67 514.80 516.85 371,056 +7.50(+1.47%)
Feb 24, 2023 511.30 513.25 503.32 509.35 303,423 -9.46(-1.82%)
Feb 23, 2023 520.07 521.45 510.84 518.81 198,728 +3.67(+0.71%)
Feb 22, 2023 518.52 518.82 511.28 515.14 392,710 -0.76(-0.15%)
Feb 21, 2023 526.59 528.77 514.20 515.90 582,449 -19.67(-3.67%)
Feb 17, 2023 538.38 540.76 529.34 535.57 461,821 -8.02(-1.48%)
Feb 16, 2023 544.03 551.24 542.38 543.59 270,318 -12.48(-2.24%)
Feb 15, 2023 545.08 556.08 542.89 556.07 356,416 +5.14(+0.93%)
Feb 14, 2023 550.54 559.37 546.26 550.93 265,352 -0.27(-0.05%)
Feb 13, 2023 542.25 551.96 537.12 551.20 411,361 +12.52(+2.32%)
Feb 10, 2023 538.18 539.87 530.34 538.68 422,105 -6.14(-1.13%)
Feb 09, 2023 550.19 555.29 542.82 544.82 741,598 -1.28(-0.24%)
Feb 08, 2023 544.28 549.45 542.99 546.10 217,280 -3.43(-0.62%)
Feb 07, 2023 541.24 551.91 535.37 549.53 285,531 +6.86(+1.26%)
Feb 06, 2023 548.36 554.04 540.91 542.67 622,150 -13.76(-2.47%)
Feb 03, 2023 547.37 558.41 545.27 556.43 503,976 -0.99(-0.18%)
Feb 02, 2023 552.92 561.40 548.05 557.42 921,307 +13.65(+2.51%)
Feb 01, 2023 532.06 549.51 519.00 543.77 931,741 +22.51(+4.32%)
Jan 31, 2023 504.67 521.64 489.36 521.25 768,927 +24.52(+4.94%)
Jan 30, 2023 502.99 506.80 494.68 496.74 640,771 -13.10(-2.57%)
Jan 27, 2023 501.29 514.26 496.48 509.84 490,697 +4.62(+0.91%)
Jan 26, 2023 502.07 509.04 496.91 505.22 634,484 +6.44(+1.29%)
Jan 25, 2023 498.56 504.10 487.63 498.78 380,073 -10.98(-2.15%)
Jan 24, 2023 502.38 512.87 500.87 509.76 325,394 +4.76(+0.94%)
Jan 23, 2023 500.87 511.23 499.29 505.00 327,480 +3.16(+0.63%)
Jan 20, 2023 488.69 502.78 486.27 501.84 352,540 +15.66(+3.22%)
Jan 19, 2023 490.60 493.37 483.01 486.18 350,737 -10.34(-2.08%)
Jan 18, 2023 503.85 515.64 495.43 496.52 415,824 -3.86(-0.77%)
Jan 17, 2023 495.74 502.15 489.64 500.39 338,896 +4.94(+1.00%)
Jan 13, 2023 486.91 496.76 486.91 495.44 326,916 +1.17(+0.24%)
Jan 12, 2023 495.33 496.97 485.25 494.28 309,027 -0.07(-0.01%)
Jan 11, 2023 484.68 494.63 481.82 494.35 370,919 +15.73(+3.29%)
Jan 10, 2023 470.53 480.47 467.76 478.62 276,198 +7.39(+1.57%)
Jan 09, 2023 466.60 482.29 463.56 471.22 318,299 +11.31(+2.46%)
Jan 06, 2023 456.43 463.99 446.64 459.92 373,538 +9.70(+2.15%)
Jan 05, 2023 458.91 462.70 450.18 450.22 331,418 -14.71(-3.16%)
Jan 04, 2023 456.98 465.94 453.41 464.93 435,668 +12.71(+2.81%)
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.