Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	518.43	524.34	513.74	514.74	340,592	-3.59(-0.69%)
Feb 27, 2023	518.53	523.16	516.27	518.33	370,001	+7.52(+1.47%)
Feb 24, 2023	512.76	514.71	504.75	510.80	302,561	-9.48(-1.82%)
Feb 23, 2023	521.55	522.94	512.29	520.29	198,164	+3.68(+0.71%)
Feb 22, 2023	520.00	520.30	512.74	516.61	391,594	-0.76(-0.15%)
Feb 21, 2023	528.10	530.27	515.66	517.37	580,794	-19.73(-3.67%)
Feb 17, 2023	539.91	542.30	530.85	537.10	460,509	-8.04(-1.48%)
Feb 16, 2023	545.58	552.81	543.93	545.14	269,550	-12.51(-2.24%)
Feb 15, 2023	546.63	557.66	544.44	557.65	355,404	+5.15(+0.93%)
Feb 14, 2023	552.11	560.96	547.82	552.50	264,598	-0.27(-0.05%)
Feb 13, 2023	543.79	553.53	538.65	552.77	410,192	+12.56(+2.32%)
Feb 10, 2023	539.71	541.41	531.85	540.21	420,906	-6.16(-1.13%)
Feb 09, 2023	551.76	556.87	544.36	546.37	739,491	-1.29(-0.24%)
Feb 08, 2023	545.83	551.01	544.54	547.66	216,662	-3.44(-0.62%)
Feb 07, 2023	542.78	553.48	536.90	551.10	284,720	+6.88(+1.26%)
Feb 06, 2023	549.92	555.62	542.46	544.22	620,382	-13.80(-2.47%)
Feb 03, 2023	548.93	560.00	546.82	558.01	502,544	-0.99(-0.18%)
Feb 02, 2023	554.49	563.00	549.62	559.01	918,689	+13.69(+2.51%)

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.