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

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2019 188.53 189.69 187.23 189.16 552,381 +2.09(+1.12%)
Mar 28, 2019 184.70 187.23 183.93 187.07 495,511 +3.12(+1.70%)
Mar 27, 2019 184.69 185.33 182.39 183.95 442,933 -1.03(-0.56%)
Mar 26, 2019 183.35 185.06 181.85 184.98 519,872 +2.72(+1.49%)
Mar 25, 2019 181.92 182.88 180.69 182.26 621,993 -0.27(-0.15%)
Mar 22, 2019 184.63 185.78 181.87 182.52 847,545 -3.62(-1.95%)
Mar 21, 2019 181.80 186.45 181.80 186.15 729,861 +3.52(+1.93%)
Mar 20, 2019 182.08 184.12 181.65 182.63 623,759 +0.19(+0.10%)
Mar 19, 2019 181.82 183.23 181.46 182.44 634,406 +0.76(+0.42%)
Mar 18, 2019 180.58 182.47 180.44 181.68 819,604 +1.32(+0.73%)
Mar 15, 2019 177.43 180.61 176.43 180.35 1,585,666 +2.64(+1.48%)
Mar 14, 2019 176.43 178.12 175.63 177.72 690,470 +1.16(+0.66%)
Mar 13, 2019 176.96 178.20 175.70 176.56 683,010 +0.54(+0.31%)
Mar 12, 2019 174.72 176.44 173.92 176.02 601,715 +1.29(+0.74%)
Mar 11, 2019 173.75 176.28 173.75 174.72 543,613 +1.16(+0.67%)
Mar 08, 2019 171.69 173.66 170.72 173.56 355,920 +0.36(+0.21%)
Mar 07, 2019 176.40 176.91 172.78 173.20 785,293 -4.19(-2.36%)
Mar 06, 2019 178.32 178.91 176.74 177.39 537,358 -1.15(-0.64%)
Mar 05, 2019 178.49 179.99 177.66 178.54 740,634 +0.49(+0.27%)
Mar 04, 2019 182.36 184.50 176.82 178.05 1,005,060 -2.90(-1.60%)
Mar 01, 2019 178.10 182.02 177.84 180.95 1,151,224 +5.22(+2.97%)
Feb 28, 2019 172.20 176.38 172.20 175.73 869,103 +3.79(+2.20%)
Feb 27, 2019 169.43 172.17 169.43 171.94 512,662 +2.29(+1.35%)
Feb 26, 2019 169.45 170.84 168.57 169.65 584,274 +0.16(+0.10%)
Feb 25, 2019 169.48 171.41 168.87 169.49 789,845 +0.95(+0.56%)
Feb 22, 2019 166.34 168.67 165.75 168.54 396,390 +2.80(+1.69%)
Feb 21, 2019 166.84 166.84 164.58 165.74 523,314 -1.25(-0.75%)
Feb 20, 2019 165.73 167.03 164.22 166.99 603,210 +1.24(+0.75%)
Feb 19, 2019 165.26 166.60 164.99 165.75 529,473 -0.35(-0.21%)
Feb 15, 2019 166.44 166.51 165.50 166.10 528,157 +0.99(+0.60%)
Feb 14, 2019 164.99 165.92 164.02 165.11 363,715 -0.70(-0.42%)
Feb 13, 2019 166.48 166.69 165.18 165.81 291,064 +0.24(+0.14%)
Feb 12, 2019 163.56 165.80 160.44 165.57 460,205 +2.72(+1.67%)
Feb 11, 2019 163.59 164.54 162.60 162.85 412,245 -0.51(-0.31%)
Feb 08, 2019 162.53 163.38 160.62 163.37 578,990 -0.15(-0.09%)
Feb 07, 2019 161.85 163.85 161.72 163.52 829,580 +0.47(+0.29%)
Feb 06, 2019 165.07 165.41 162.09 163.04 460,782 -2.41(-1.46%)
Feb 05, 2019 164.86 166.11 163.99 165.45 782,543 +1.83(+1.12%)
Feb 04, 2019 163.90 164.47 161.72 163.62 550,553 -0.27(-0.17%)
Feb 01, 2019 162.12 165.47 161.62 163.90 807,212 +2.45(+1.52%)
Jan 31, 2019 153.07 161.70 153.07 161.45 1,258,965 +7.11(+4.61%)
Jan 30, 2019 153.30 155.06 152.63 154.34 706,752 +1.82(+1.19%)
Jan 29, 2019 153.39 154.41 151.74 152.52 456,261 -1.51(-0.98%)
Jan 28, 2019 154.24 155.01 152.66 154.03 602,631 -1.32(-0.85%)
Jan 25, 2019 154.93 155.84 154.08 155.34 508,752 +1.98(+1.29%)
Jan 24, 2019 154.20 155.00 153.25 153.36 599,361 -0.99(-0.64%)
Jan 23, 2019 155.04 155.16 152.59 154.35 511,051 +0.49(+0.32%)
Jan 22, 2019 156.15 157.13 152.75 153.85 782,098 -3.52(-2.24%)
Jan 18, 2019 153.35 157.54 153.26 157.37 1,001,158 +4.97(+3.26%)
Jan 17, 2019 150.80 153.29 150.30 152.40 460,100 +0.45(+0.30%)
Jan 16, 2019 149.91 152.40 149.91 151.95 871,634 +3.02(+2.03%)
Jan 15, 2019 145.52 149.02 145.09 148.93 529,024 +3.18(+2.18%)
Jan 14, 2019 145.59 147.29 145.05 145.75 663,491 -1.06(-0.72%)
Jan 11, 2019 145.10 147.29 144.48 146.81 506,537 +0.84(+0.58%)
Jan 10, 2019 143.53 146.21 142.57 145.97 616,355 +2.02(+1.40%)
Jan 09, 2019 143.13 145.32 143.08 143.95 697,307 +1.39(+0.98%)
Jan 08, 2019 140.64 142.59 139.26 142.55 565,173 +2.90(+2.08%)
Jan 07, 2019 138.56 140.81 138.49 139.65 838,741 +0.65(+0.46%)
Jan 04, 2019 136.07 139.56 135.11 139.01 632,671 +4.99(+3.72%)
Jan 03, 2019 138.39 138.98 133.75 134.02 898,646 -5.31(-3.81%)
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.