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

MSCI Inc (NY: MSCI )

475.83 +9.32 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 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 (%)
May 26, 2023 470.44 478.57 468.50 475.83 393,217 +9.32(+2.00%)
May 25, 2023 460.78 469.38 460.00 466.51 491,949 +9.32(+2.04%)
May 24, 2023 455.87 460.90 451.55 457.19 536,462 -2.91(-0.63%)
May 23, 2023 467.72 471.81 457.13 460.10 613,649 -12.32(-2.61%)
May 22, 2023 469.30 475.48 469.28 472.42 273,996 +2.58(+0.55%)
May 19, 2023 473.67 475.29 467.87 469.84 345,490 -2.41(-0.51%)
May 18, 2023 461.70 474.36 457.66 472.25 466,438 +10.98(+2.38%)
May 17, 2023 461.65 463.31 457.79 461.27 389,549 +4.29(+0.94%)
May 16, 2023 460.55 462.03 455.15 456.98 470,347 -6.58(-1.42%)
May 15, 2023 468.63 469.84 462.28 463.56 442,544 -6.07(-1.29%)
May 12, 2023 472.24 474.95 463.63 469.63 443,377 -0.77(-0.16%)
May 11, 2023 473.35 475.69 467.15 470.40 338,708 -4.29(-0.90%)
May 10, 2023 477.61 481.54 469.46 474.69 561,250 +3.19(+0.68%)
May 09, 2023 467.43 474.90 467.43 471.50 354,787 -0.01(-0.00%)
May 08, 2023 473.44 477.61 470.19 471.51 462,400 -0.77(-0.16%)
May 05, 2023 466.29 472.94 463.49 472.28 424,920 +12.06(+2.62%)
May 04, 2023 462.84 466.56 459.82 460.21 454,491 -4.21(-0.91%)
May 03, 2023 466.98 475.21 463.83 464.42 494,161 -2.71(-0.58%)
May 02, 2023 478.11 478.85 464.75 467.13 661,130 -14.50(-3.01%)
May 01, 2023 481.43 487.89 478.75 481.63 650,316 +0.58(+0.12%)
Apr 28, 2023 461.29 484.69 461.29 481.05 1,110,849 +18.11(+3.91%)
Apr 27, 2023 465.14 467.81 457.79 462.94 1,214,148 +6.05(+1.32%)
Apr 26, 2023 461.96 466.26 453.68 456.89 1,605,700 -12.89(-2.74%)
Apr 25, 2023 534.24 537.47 469.63 469.78 1,537,040 -73.25(-13.49%)
Apr 24, 2023 544.13 546.80 539.66 543.03 390,092 +0.01(+0.00%)
Apr 21, 2023 545.95 546.54 541.50 543.02 374,681 -1.98(-0.36%)
Apr 20, 2023 538.80 549.05 537.44 545.00 208,833 +1.10(+0.20%)
Apr 19, 2023 540.91 545.61 537.99 543.90 230,807 +1.02(+0.19%)
Apr 18, 2023 540.56 546.81 536.05 542.88 407,736 +6.87(+1.28%)
Apr 17, 2023 535.63 543.39 532.82 536.01 478,346 -2.45(-0.46%)
Apr 14, 2023 539.55 551.44 536.75 538.47 539,980 -2.57(-0.48%)
Apr 13, 2023 532.61 541.58 528.59 541.04 302,405 +11.75(+2.22%)
Apr 12, 2023 534.23 537.46 528.20 529.29 376,913 +1.16(+0.22%)
Apr 11, 2023 528.80 533.82 524.07 528.13 392,754 +1.23(+0.23%)
Apr 10, 2023 526.79 527.52 511.09 526.91 445,268 -5.19(-0.98%)
Apr 06, 2023 532.66 535.83 530.82 532.10 334,469 -4.71(-0.88%)
Apr 05, 2023 544.88 549.39 534.72 536.81 319,571 -11.98(-2.18%)
Apr 04, 2023 558.60 561.43 547.89 548.78 458,293 -6.97(-1.25%)
Apr 03, 2023 551.95 556.92 548.42 555.75 331,072 -2.31(-0.41%)
Mar 31, 2023 551.90 558.17 548.53 558.07 348,081 +10.94(+2.00%)
Mar 30, 2023 554.93 554.93 543.83 547.13 329,090 -2.20(-0.40%)
Mar 29, 2023 547.96 550.46 541.88 549.33 277,167 +8.01(+1.48%)
Mar 28, 2023 538.70 541.58 533.17 541.33 222,861 +2.54(+0.47%)
Mar 27, 2023 546.81 546.81 537.34 538.78 414,418 -2.74(-0.51%)
Mar 24, 2023 540.18 543.41 534.72 541.53 324,279 -3.85(-0.71%)
Mar 23, 2023 544.73 554.10 540.04 545.38 458,857 -0.22(-0.04%)
Mar 22, 2023 551.08 562.15 545.07 545.59 415,605 -7.13(-1.29%)
Mar 21, 2023 548.70 554.75 547.84 552.72 472,126 +9.97(+1.84%)
Mar 20, 2023 538.92 543.52 532.47 542.75 354,322 +7.22(+1.35%)
Mar 17, 2023 545.49 546.98 530.97 535.53 1,002,533 -9.45(-1.73%)
Mar 16, 2023 532.42 558.63 532.42 544.99 458,004 +9.77(+1.83%)
Mar 15, 2023 533.40 536.78 519.04 535.21 507,869 -11.45(-2.09%)
Mar 14, 2023 539.08 556.66 538.82 546.66 640,827 +19.91(+3.78%)
Mar 13, 2023 516.30 532.59 512.35 526.75 788,617 +5.99(+1.15%)
Mar 10, 2023 533.45 535.29 517.61 520.76 597,086 -12.73(-2.39%)
Mar 09, 2023 535.52 543.66 530.83 533.49 500,696 -0.81(-0.15%)
Mar 08, 2023 530.58 536.26 525.95 534.30 255,443 +1.87(+0.35%)
Mar 07, 2023 541.35 546.33 529.94 532.43 407,747 -8.90(-1.64%)
Mar 06, 2023 536.39 543.91 536.30 541.34 569,660 +6.22(+1.16%)
Mar 03, 2023 520.10 535.72 519.02 535.11 383,795 +19.32(+3.75%)
Mar 02, 2023 509.17 515.79 507.00 515.79 404,485 +1.83(+0.36%)
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.