Indicators

MSCI Inc (NY: MSCI )

497.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	456.06	479.20	456.06	475.60	1,123,580	+17.90(+3.91%)
Apr 27, 2023	459.87	462.51	452.60	457.70	1,228,063	+5.98(+1.32%)
Apr 26, 2023	456.72	460.98	448.54	451.71	1,624,103	-12.75(-2.74%)
Apr 25, 2023	528.18	531.38	464.31	464.46	1,554,656	-72.42(-13.49%)
Apr 24, 2023	537.96	540.61	533.55	536.88	394,563	+0.01(+0.00%)
Apr 21, 2023	539.77	540.35	535.36	536.87	378,975	-1.95(-0.36%)
Apr 20, 2023	532.70	542.83	531.35	538.82	211,226	+1.08(+0.20%)
Apr 19, 2023	534.78	539.43	531.89	537.74	233,452	+1.01(+0.19%)
Apr 18, 2023	534.43	540.61	529.98	536.73	412,409	+6.79(+1.28%)
Apr 17, 2023	529.56	537.23	526.78	529.94	483,828	-2.43(-0.46%)
Apr 14, 2023	533.44	545.19	530.67	532.36	546,168	-2.54(-0.48%)
Apr 13, 2023	526.58	535.44	522.60	534.91	305,871	+11.61(+2.22%)
Apr 12, 2023	528.17	531.37	522.22	523.29	381,233	+1.14(+0.22%)
Apr 11, 2023	522.81	527.77	518.13	522.15	397,255	+1.21(+0.23%)
Apr 10, 2023	520.82	521.54	505.30	520.94	450,371	-5.14(-0.98%)
Apr 06, 2023	526.63	529.76	524.80	526.07	338,302	-4.65(-0.88%)
Apr 05, 2023	538.70	543.17	528.66	530.73	323,233	-11.84(-2.18%)
Apr 04, 2023	552.27	555.07	541.68	542.57	463,545	-6.89(-1.25%)

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.