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

MSCI Inc. Common Stock (NY:MSCI)

572.22 -1.39 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2025 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 16, 2025 574.71 578.43 567.82 572.22 786,871 -3.19(-0.55%)
May 15, 2025 565.68 576.77 565.68 575.41 608,315 +8.83(+1.56%)
May 14, 2025 564.67 567.74 561.57 566.58 445,154 +2.71(+0.48%)
May 13, 2025 569.13 574.54 562.29 563.87 512,779 -5.10(-0.90%)
May 12, 2025 569.62 569.97 558.40 568.97 431,560 +12.41(+2.23%)
May 09, 2025 559.26 561.13 554.72 556.56 379,903 -1.42(-0.25%)
May 08, 2025 554.29 563.17 552.91 557.98 526,058 +5.31(+0.96%)
May 07, 2025 545.59 554.31 545.59 552.67 339,758 +7.50(+1.38%)
May 06, 2025 545.57 550.91 542.39 545.17 438,267 -5.24(-0.95%)
May 05, 2025 552.37 557.86 549.49 550.41 328,446 -5.41(-0.97%)
May 02, 2025 554.50 558.72 550.65 555.82 389,903 +9.75(+1.79%)
May 01, 2025 543.00 552.29 539.67 546.07 430,387 +0.96(+0.18%)
Apr 30, 2025 536.99 546.53 531.27 545.11 600,763 +4.65(+0.86%)
Apr 29, 2025 536.53 542.90 531.41 540.46 350,521 +5.51(+1.03%)
Apr 28, 2025 534.68 539.20 529.43 534.95 433,224 -0.41(-0.08%)
Apr 25, 2025 532.97 537.75 528.67 535.36 504,538 +4.76(+0.90%)
Apr 24, 2025 535.91 538.43 529.00 530.60 689,668 -2.81(-0.53%)
Apr 23, 2025 548.21 559.99 531.79 533.41 940,916 -5.07(-0.94%)
Apr 22, 2025 521.65 540.61 516.29 538.48 818,358 +5.00(+0.94%)
Apr 21, 2025 539.27 542.68 525.76 533.48 917,274 -13.41(-2.45%)
Apr 17, 2025 547.53 555.03 543.00 546.89 508,689 +4.33(+0.80%)
Apr 16, 2025 551.27 556.16 538.75 542.56 418,457 -14.01(-2.52%)
Apr 15, 2025 553.91 562.02 552.31 556.57 361,995 +5.32(+0.97%)
Apr 14, 2025 551.35 557.89 547.74 551.25 484,224 +9.55(+1.76%)
Apr 11, 2025 524.02 546.04 521.66 541.70 464,563 +13.93(+2.64%)
Apr 10, 2025 537.49 538.31 509.83 527.77 525,827 -21.56(-3.92%)
Apr 09, 2025 500.00 550.92 495.28 549.33 935,717 +42.36(+8.36%)
Apr 08, 2025 523.40 531.66 496.85 506.97 854,565 +0.41(+0.08%)
Apr 07, 2025 497.28 518.43 486.74 506.56 1,092,240 -0.88(-0.17%)
Apr 04, 2025 533.09 533.26 507.14 507.44 1,195,025 -36.74(-6.75%)
Apr 03, 2025 561.58 564.21 543.67 544.18 631,677 -31.78(-5.52%)
Apr 02, 2025 561.97 576.72 561.29 575.96 481,963 +8.66(+1.53%)
Apr 01, 2025 564.18 570.40 560.71 567.30 550,132 +1.80(+0.32%)
Mar 31, 2025 554.09 567.28 550.05 565.50 569,422 +7.03(+1.26%)
Mar 28, 2025 566.06 569.57 555.07 558.47 390,035 -7.30(-1.29%)
Mar 27, 2025 570.24 571.00 563.88 565.77 453,911 -3.70(-0.65%)
Mar 26, 2025 574.73 578.93 565.55 569.47 455,206 -5.14(-0.89%)
Mar 25, 2025 569.06 576.54 564.20 574.61 409,808 +7.82(+1.38%)
Mar 24, 2025 569.86 574.04 565.20 566.79 476,925 +4.23(+0.75%)
Mar 21, 2025 561.97 563.73 554.75 562.56 822,868 -3.43(-0.61%)
Mar 20, 2025 565.33 571.94 562.52 565.99 580,552 -4.42(-0.77%)
Mar 19, 2025 567.85 573.68 562.08 570.41 522,052 +1.71(+0.30%)
Mar 18, 2025 566.47 571.51 564.84 568.70 555,178 +2.73(+0.48%)
Mar 17, 2025 552.70 569.09 552.10 565.97 343,069 +11.26(+2.03%)
Mar 14, 2025 547.12 556.69 544.42 554.71 405,771 +13.25(+2.45%)
Mar 13, 2025 544.02 547.32 537.13 541.46 650,780 -3.61(-0.66%)
Mar 12, 2025 545.21 549.17 538.50 545.07 662,892 +3.35(+0.62%)
Mar 11, 2025 543.20 549.23 535.91 541.72 846,602 -3.62(-0.66%)
Mar 10, 2025 555.00 556.50 539.51 545.34 819,716 -16.55(-2.95%)
Mar 07, 2025 565.32 566.92 553.35 561.89 710,383 -4.39(-0.78%)
Mar 06, 2025 566.07 573.59 561.73 566.28 652,223 -6.71(-1.17%)
Mar 05, 2025 567.85 574.56 561.59 572.99 614,781 +5.37(+0.95%)
Mar 04, 2025 586.59 586.59 560.66 567.62 674,840 -21.14(-3.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.