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

MSCI Inc (NY: MSCI )

540.35 -2.75 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2023 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 27, 2023 548.40 548.40 538.90 540.35 413,217 -2.75(-0.51%)
Mar 24, 2023 541.75 545.00 536.27 543.10 323,339 -3.86(-0.71%)
Mar 23, 2023 546.31 555.71 541.61 546.96 457,527 -0.22(-0.04%)
Mar 22, 2023 552.68 563.78 546.65 547.18 414,401 -7.15(-1.29%)
Mar 21, 2023 550.29 556.36 549.43 554.33 470,758 +10.00(+1.84%)
Mar 20, 2023 540.49 545.11 534.02 544.33 353,295 +7.24(+1.35%)
Mar 17, 2023 547.08 548.57 532.51 537.09 999,627 -9.48(-1.73%)
Mar 16, 2023 533.97 560.25 533.97 546.57 456,677 +9.80(+1.83%)
Mar 15, 2023 534.95 538.35 520.55 536.77 506,397 -11.48(-2.09%)
Mar 14, 2023 540.65 558.28 540.38 548.25 638,970 +19.97(+3.78%)
Mar 13, 2023 517.80 534.13 513.84 528.28 786,331 +6.01(+1.15%)
Mar 10, 2023 535.00 536.85 519.11 522.27 595,356 -12.77(-2.39%)
Mar 09, 2023 537.08 545.25 532.38 535.04 499,245 -0.81(-0.15%)
Mar 08, 2023 532.12 537.82 527.48 535.85 254,703 +1.87(+0.35%)
Mar 07, 2023 542.92 547.91 531.48 533.98 406,566 -8.93(-1.64%)
Mar 06, 2023 537.95 545.50 537.86 542.91 568,009 +6.24(+1.16%)
Mar 03, 2023 521.61 537.28 520.53 536.67 382,683 +19.38(+3.75%)
Mar 02, 2023 510.65 517.29 508.47 517.29 403,313 +1.84(+0.36%)
Mar 01, 2023 519.22 522.49 514.37 515.45 375,492 -6.70(-1.28%)
Feb 28, 2023 525.90 531.89 521.14 522.15 335,757 -3.64(-0.69%)
Feb 27, 2023 526.00 530.69 523.71 525.79 364,749 +7.63(+1.47%)
Feb 24, 2023 520.14 522.12 512.02 518.16 298,266 -9.62(-1.82%)
Feb 23, 2023 529.06 530.47 519.67 527.78 195,351 +3.73(+0.71%)
Feb 22, 2023 527.49 527.79 520.12 524.05 386,035 -0.77(-0.15%)
Feb 21, 2023 535.70 537.91 523.09 524.82 572,549 -20.01(-3.67%)
Feb 17, 2023 547.69 550.11 538.49 544.83 453,972 -8.16(-1.48%)
Feb 16, 2023 553.44 560.77 551.76 552.99 265,724 -12.69(-2.24%)
Feb 15, 2023 554.51 565.69 552.28 565.68 350,358 +5.23(+0.93%)
Feb 14, 2023 560.06 569.04 555.70 560.45 260,841 -0.28(-0.05%)
Feb 13, 2023 551.62 561.50 546.41 560.73 404,369 +12.74(+2.32%)
Feb 10, 2023 547.48 549.20 539.51 547.99 414,930 -6.25(-1.13%)
Feb 09, 2023 559.71 564.89 552.20 554.24 728,993 -1.31(-0.24%)
Feb 08, 2023 553.69 558.95 552.38 555.54 213,586 -3.49(-0.62%)
Feb 07, 2023 550.60 561.46 544.63 559.04 280,678 +6.98(+1.26%)
Feb 06, 2023 557.84 563.62 550.27 552.05 611,575 -14.00(-2.47%)
Feb 03, 2023 556.83 568.06 554.70 566.05 495,409 -1.01(-0.18%)
Feb 02, 2023 562.48 571.11 557.53 567.06 905,647 +13.89(+2.51%)
Feb 01, 2023 541.26 559.02 527.97 553.17 915,903 +22.91(+4.32%)
Jan 31, 2023 513.40 530.66 497.83 530.27 755,857 +24.94(+4.94%)
Jan 30, 2023 511.69 515.56 503.23 505.33 629,879 -13.33(-2.57%)
Jan 27, 2023 509.96 523.15 505.07 518.65 482,356 +4.70(+0.91%)
Jan 26, 2023 510.75 517.84 505.51 513.96 623,699 +6.55(+1.29%)
Jan 25, 2023 507.18 512.82 496.06 507.40 373,613 -11.17(-2.15%)
Jan 24, 2023 511.06 521.74 509.53 518.58 319,863 +4.85(+0.94%)
Jan 23, 2023 509.53 520.07 507.92 513.73 321,914 +3.21(+0.63%)
Jan 20, 2023 497.14 511.47 494.68 510.51 346,548 +15.93(+3.22%)
Jan 19, 2023 499.08 501.90 491.36 494.58 344,776 -10.52(-2.08%)
Jan 18, 2023 512.56 524.56 504.00 505.11 408,756 -3.93(-0.77%)
Jan 17, 2023 504.31 510.83 498.11 509.04 333,135 +5.03(+1.00%)
Jan 13, 2023 495.33 505.35 495.33 504.01 321,360 +1.19(+0.24%)
Jan 12, 2023 503.89 505.57 493.64 502.82 303,774 -0.07(-0.01%)
Jan 11, 2023 493.06 503.18 490.15 502.89 364,614 +16.00(+3.29%)
Jan 10, 2023 478.66 488.78 475.85 486.89 271,503 +7.52(+1.57%)
Jan 09, 2023 474.67 490.63 471.57 479.37 312,889 +11.50(+2.46%)
Jan 06, 2023 464.32 472.01 454.37 467.87 367,189 +9.87(+2.15%)
Jan 05, 2023 466.84 470.70 457.96 458.00 325,784 -14.96(-3.16%)
Jan 04, 2023 464.89 473.99 461.25 472.97 428,263 +12.93(+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.