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

MSCI Inc (NY: MSCI )

467.04 -0.66 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2009 21.96 22.25 21.72 22.02 1,948,901 -0.10(-0.45%)
Jun 29, 2009 22.69 22.70 21.32 22.12 1,650,552 -0.29(-1.29%)
Jun 26, 2009 22.34 23.10 22.02 22.41 4,405,955 -0.05(-0.20%)
Jun 25, 2009 22.38 22.51 22.10 22.45 1,286,058 +0.83(+3.83%)
Jun 24, 2009 21.10 21.81 20.85 21.62 1,558,762 +0.66(+3.14%)
Jun 23, 2009 20.60 21.16 20.07 20.97 1,149,232 +0.48(+2.33%)
Jun 22, 2009 21.34 21.37 20.47 20.49 1,040,930 -0.98(-4.57%)
Jun 19, 2009 21.62 21.62 21.12 21.47 990,417 -0.15(-0.71%)
Jun 18, 2009 20.96 21.70 20.80 21.62 940,274 +0.54(+2.56%)
Jun 17, 2009 20.54 21.32 20.48 21.08 1,446,396 +0.57(+2.77%)
Jun 16, 2009 21.43 21.68 20.02 20.52 3,028,426 -0.86(-4.00%)
Jun 15, 2009 21.35 21.56 20.88 21.37 1,920,151 -0.18(-0.84%)
Jun 12, 2009 21.17 21.75 21.17 21.55 1,747,236 -0.03(-0.13%)
Jun 11, 2009 20.96 21.62 20.70 21.58 1,240,499 +0.65(+3.10%)
Jun 10, 2009 21.05 21.05 20.46 20.93 1,585,152 -0.02(-0.09%)
Jun 09, 2009 20.15 21.17 20.15 20.95 2,054,133 +0.64(+3.15%)
Jun 08, 2009 20.34 20.46 20.06 20.31 698,158 -0.36(-1.74%)
Jun 05, 2009 21.36 21.42 20.39 20.67 1,902,211 -0.75(-3.49%)
Jun 04, 2009 20.54 22.13 20.39 21.42 2,947,960 +0.95(+4.62%)
Jun 03, 2009 20.86 20.62 20.20 20.47 1,324,975 -0.39(-1.86%)
Jun 02, 2009 20.26 20.93 20.12 20.86 1,605,714 +0.61(+3.03%)
Jun 01, 2009 19.34 20.27 19.24 20.25 2,133,667 +1.08(+5.64%)
May 29, 2009 18.83 19.27 18.47 19.16 1,306,717 +0.53(+2.85%)
May 28, 2009 18.84 19.05 18.45 18.63 1,160,936 +0.15(+0.83%)
May 27, 2009 19.52 19.71 18.30 18.48 2,541,217 -1.19(-6.05%)
May 26, 2009 18.65 19.68 18.47 19.67 2,119,775 +1.02(+5.46%)
May 22, 2009 18.85 19.03 18.15 18.65 1,777,138 -0.31(-1.62%)
May 21, 2009 19.15 19.46 18.80 18.96 2,103,185 -0.23(-1.22%)
May 20, 2009 19.46 19.78 18.99 19.19 3,866,573 -0.24(-1.25%)
May 19, 2009 19.28 19.43 18.20 19.43 15,897,837 -1.72(-8.13%)
May 18, 2009 21.21 21.46 20.73 21.16 983,623 +0.34(+1.65%)
May 15, 2009 20.29 21.03 20.29 20.81 883,358 +0.40(+1.94%)
May 14, 2009 19.81 20.51 19.47 20.42 626,377 +0.64(+3.23%)
May 13, 2009 20.52 20.95 19.47 19.78 895,076 -1.19(-5.67%)
May 12, 2009 21.49 21.49 20.67 20.97 702,998 -0.29(-1.36%)
May 11, 2009 21.07 21.70 20.81 21.25 731,709 -0.04(-0.21%)
May 08, 2009 20.34 21.30 20.06 21.30 741,525 +1.26(+6.29%)
May 07, 2009 20.78 20.82 19.87 20.04 722,641 -0.45(-2.20%)
May 06, 2009 20.35 20.77 20.13 20.49 891,715 +0.19(+0.93%)
May 05, 2009 19.88 20.40 19.72 20.30 615,054 +0.21(+1.03%)
May 04, 2009 19.28 20.15 19.26 20.09 786,728 +0.45(+2.29%)
May 01, 2009 19.32 19.73 18.98 19.64 712,551 +0.73(+3.86%)
Apr 30, 2009 18.79 19.26 18.41 18.91 883,957 +0.43(+2.34%)
Apr 29, 2009 17.88 18.57 17.63 18.48 694,548 +0.85(+4.80%)
Apr 28, 2009 17.85 18.02 17.61 17.63 1,036,866 -0.51(-2.83%)
Apr 27, 2009 18.24 18.43 18.03 18.15 799,335 -0.23(-1.27%)
Apr 24, 2009 18.21 18.72 18.02 18.38 923,917 -0.02(-0.10%)
Apr 23, 2009 18.74 18.74 17.48 18.40 1,155,304 -0.89(-4.62%)
Apr 22, 2009 19.11 19.80 18.78 19.29 860,575 +0.00(+0.00%)
Apr 21, 2009 17.44 19.34 17.44 19.29 1,022,491 +1.58(+8.90%)
Apr 20, 2009 18.96 18.96 17.68 17.71 819,560 -1.30(-6.83%)
Apr 17, 2009 18.87 19.27 18.83 19.01 870,483 +0.11(+0.57%)
Apr 16, 2009 18.52 18.90 18.33 18.90 775,747 +0.42(+2.29%)
Apr 15, 2009 18.20 18.49 17.58 18.48 690,288 +0.22(+1.18%)
Apr 14, 2009 18.62 18.97 18.20 18.26 1,206,504 -0.40(-2.12%)
Apr 13, 2009 18.69 18.77 18.35 18.66 857,568 -0.20(-1.05%)
Apr 09, 2009 18.20 18.90 18.03 18.86 1,659,972 +0.88(+4.91%)
Apr 08, 2009 18.09 18.13 17.62 17.97 719,932 +0.08(+0.45%)
Apr 07, 2009 18.15 18.70 17.52 17.89 1,224,421 -0.36(-1.97%)
Apr 06, 2009 17.88 18.33 17.80 18.25 964,456 +0.27(+1.50%)
Apr 03, 2009 17.87 18.02 17.11 17.98 1,063,350 +0.71(+4.12%)
Apr 02, 2009 15.50 18.21 15.50 17.27 1,417,406 +1.96(+12.77%)
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.