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 (%)
Jun 30, 2021 524.33 526.14 516.95 517.47 439,660 -8.82(-1.68%)
Jun 29, 2021 517.90 527.38 516.37 526.29 350,036 +7.47(+1.44%)
Jun 28, 2021 519.32 520.13 512.36 518.82 394,618 +2.64(+0.51%)
Jun 25, 2021 516.79 519.65 506.52 516.18 1,059,447 -1.29(-0.25%)
Jun 24, 2021 512.36 518.00 508.97 517.47 613,823 +8.95(+1.76%)
Jun 23, 2021 506.40 510.38 505.77 508.52 391,791 +1.62(+0.32%)
Jun 22, 2021 499.47 508.78 498.28 506.90 558,943 +6.41(+1.28%)
Jun 21, 2021 490.21 501.58 482.20 500.49 377,791 +12.32(+2.52%)
Jun 18, 2021 488.89 491.57 483.46 488.18 647,810 -2.56(-0.52%)
Jun 17, 2021 480.35 491.45 480.35 490.74 387,178 +9.36(+1.94%)
Jun 16, 2021 484.14 491.24 478.44 481.38 550,601 +0.87(+0.18%)
Jun 15, 2021 477.57 485.88 474.38 480.51 456,207 +4.11(+0.86%)
Jun 14, 2021 466.27 476.57 464.71 476.39 300,475 +10.92(+2.35%)
Jun 11, 2021 463.91 468.80 462.65 465.47 244,884 +2.96(+0.64%)
Jun 10, 2021 452.99 465.31 451.27 462.51 425,726 +10.32(+2.28%)
Jun 09, 2021 451.47 454.49 447.25 452.19 261,914 +2.39(+0.53%)
Jun 08, 2021 451.01 452.94 447.37 449.80 256,190 -0.97(-0.22%)
Jun 07, 2021 453.43 454.69 449.69 450.77 360,173 -1.93(-0.43%)
Jun 04, 2021 451.45 453.55 446.56 452.70 219,556 +4.25(+0.95%)
Jun 03, 2021 453.33 453.36 445.06 448.45 327,694 -6.69(-1.47%)
Jun 02, 2021 448.48 457.65 448.48 455.14 312,430 +6.70(+1.49%)
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.