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 (%)
Sep 29, 2023 520.74 523.53 506.31 507.12 291,455 -8.32(-1.61%)
Sep 28, 2023 508.02 516.96 507.05 515.44 343,929 +9.45(+1.87%)
Sep 27, 2023 513.42 516.16 497.45 505.99 343,517 -4.27(-0.84%)
Sep 26, 2023 505.65 519.95 505.65 510.26 536,886 -0.63(-0.12%)
Sep 25, 2023 503.94 511.35 507.61 510.89 302,631 +3.70(+0.73%)
Sep 22, 2023 509.57 511.97 504.78 507.19 294,001 -2.23(-0.44%)
Sep 21, 2023 521.21 524.39 508.30 509.43 486,965 -19.39(-3.67%)
Sep 20, 2023 534.27 537.48 527.81 528.82 303,345 -2.98(-0.56%)
Sep 19, 2023 527.04 532.37 523.49 531.80 257,709 +4.90(+0.93%)
Sep 18, 2023 522.11 530.98 519.15 526.89 288,239 +2.98(+0.57%)
Sep 15, 2023 524.37 533.86 523.20 523.92 820,385 -8.51(-1.60%)
Sep 14, 2023 529.66 533.09 522.04 532.43 380,441 +3.40(+0.64%)
Sep 13, 2023 521.10 530.51 517.59 529.03 343,183 +9.17(+1.76%)
Sep 12, 2023 523.02 526.42 516.38 519.86 414,237 -10.07(-1.90%)
Sep 11, 2023 529.79 531.84 525.32 529.93 211,310 +2.34(+0.44%)
Sep 08, 2023 542.09 542.18 525.68 527.59 267,003 -12.55(-2.32%)
Sep 07, 2023 531.93 541.04 522.89 540.14 321,916 +4.60(+0.86%)
Sep 06, 2023 535.36 542.12 534.15 535.54 401,022 +0.67(+0.13%)
Sep 05, 2023 531.93 536.87 526.13 534.87 448,890 -0.23(-0.04%)
Sep 01, 2023 541.51 541.51 532.43 535.10 216,533 -2.20(-0.41%)
Aug 31, 2023 538.84 539.26 534.61 537.30 354,266 -0.50(-0.09%)
Aug 30, 2023 531.56 540.77 531.56 537.80 227,591 +5.46(+1.02%)
Aug 29, 2023 525.74 532.53 523.32 532.35 267,868 +6.38(+1.21%)
Aug 28, 2023 526.56 528.50 523.24 525.97 192,906 +0.99(+0.19%)
Aug 25, 2023 528.95 531.44 522.01 524.98 191,231 -1.29(-0.25%)
Aug 24, 2023 530.34 532.30 524.49 526.27 246,373 -3.35(-0.63%)
Aug 23, 2023 524.32 529.79 521.72 529.62 267,842 +7.85(+1.50%)
Aug 22, 2023 521.28 525.66 518.64 521.77 279,037 +3.13(+0.60%)
Aug 21, 2023 512.42 520.62 510.48 518.64 358,097 +4.52(+0.88%)
Aug 18, 2023 509.49 518.15 506.27 514.12 300,810 -0.57(-0.11%)
Aug 17, 2023 523.58 523.58 514.55 514.70 440,666 -8.78(-1.68%)
Aug 16, 2023 526.60 528.43 523.44 523.47 204,113 -4.14(-0.78%)
Aug 15, 2023 536.54 536.54 526.82 527.62 298,073 -13.30(-2.46%)
Aug 14, 2023 543.73 544.50 539.81 540.92 220,392 -1.69(-0.31%)
Aug 11, 2023 537.52 543.10 535.14 542.61 245,410 +2.11(+0.39%)
Aug 10, 2023 542.21 546.85 536.51 540.50 298,041 +2.02(+0.37%)
Aug 09, 2023 539.77 545.67 538.25 538.49 280,816 -1.84(-0.34%)
Aug 08, 2023 540.01 541.30 529.70 540.33 374,720 -3.38(-0.62%)
Aug 07, 2023 537.95 544.86 536.53 543.71 349,476 +9.11(+1.70%)
Aug 04, 2023 537.68 543.83 533.71 534.60 391,160 -1.50(-0.28%)
Aug 03, 2023 535.02 540.38 531.90 536.10 447,459 -1.45(-0.27%)
Aug 02, 2023 532.99 537.81 525.32 537.55 622,385 -0.68(-0.13%)
Aug 01, 2023 538.61 541.26 534.49 538.23 457,346 -2.11(-0.39%)
Jul 31, 2023 541.15 544.64 535.70 540.34 410,705 -2.17(-0.40%)
Jul 28, 2023 552.56 555.54 541.82 542.51 417,304 -3.27(-0.60%)
Jul 27, 2023 547.38 553.51 544.13 545.78 697,609 -3.60(-0.65%)
Jul 26, 2023 542.23 556.38 539.46 549.38 787,185 +8.92(+1.65%)
Jul 25, 2023 501.49 541.16 500.39 540.46 1,161,230 +44.81(+9.04%)
Jul 24, 2023 504.00 506.74 493.66 495.65 719,286 -8.55(-1.70%)
Jul 21, 2023 504.27 507.40 497.88 504.20 558,404 +1.73(+0.35%)
Jul 20, 2023 497.76 505.19 496.91 502.46 497,512 +1.70(+0.34%)
Jul 19, 2023 494.21 503.21 494.21 500.77 646,023 +5.04(+1.02%)
Jul 18, 2023 492.94 496.14 486.79 495.73 449,428 +3.53(+0.72%)
Jul 17, 2023 485.75 492.39 483.78 492.20 540,025 +2.04(+0.42%)
Jul 14, 2023 492.45 493.86 488.22 490.16 444,072 -0.59(-0.12%)
Jul 13, 2023 492.84 496.77 490.39 490.75 470,028 +0.03(+0.01%)
Jul 12, 2023 487.76 492.29 486.28 490.72 508,905 +10.94(+2.28%)
Jul 11, 2023 473.40 482.09 471.54 479.78 493,096 +5.94(+1.25%)
Jul 10, 2023 464.73 474.21 461.92 473.84 808,225 +8.75(+1.88%)
Jul 07, 2023 460.62 468.46 460.32 465.09 432,757 +2.26(+0.49%)
Jul 06, 2023 459.43 463.56 457.21 462.83 633,897 -3.81(-0.82%)
Jul 05, 2023 461.21 467.83 459.40 466.64 507,349 +0.49(+0.11%)
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.