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

MSCI Inc (NY: MSCI )

477.78 +13.29 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 465.23 479.33 463.16 477.78 1,040,943 +13.29(+2.86%)
Apr 25, 2024 466.88 474.32 458.92 464.49 1,469,547 -0.16(-0.03%)
Apr 24, 2024 452.50 471.03 449.00 464.65 2,230,312 +18.65(+4.18%)
Apr 23, 2024 479.00 483.08 439.95 446.00 3,660,479 -69.17(-13.43%)
Apr 22, 2024 514.28 522.13 510.39 515.17 914,745 +5.10(+1.00%)
Apr 19, 2024 508.03 510.22 503.99 510.07 519,943 +4.31(+0.85%)
Apr 18, 2024 512.32 518.17 499.77 505.76 1,421,613 -6.07(-1.19%)
Apr 17, 2024 517.57 518.41 511.47 511.83 447,731 -1.60(-0.31%)
Apr 16, 2024 513.20 514.35 508.67 513.43 470,878 +0.37(+0.07%)
Apr 15, 2024 533.36 534.10 510.76 513.06 524,939 -13.56(-2.57%)
Apr 12, 2024 528.51 532.89 520.78 526.62 434,821 -7.87(-1.47%)
Apr 11, 2024 532.66 539.29 526.58 534.49 336,703 +1.44(+0.27%)
Apr 10, 2024 541.55 549.10 532.60 533.05 317,424 -21.67(-3.91%)
Apr 09, 2024 554.70 555.00 549.82 554.72 273,593 +5.66(+1.03%)
Apr 08, 2024 544.40 549.99 541.40 549.06 302,076 +6.67(+1.23%)
Apr 05, 2024 536.24 543.56 535.35 542.39 421,816 +8.81(+1.65%)
Apr 04, 2024 543.37 547.95 531.91 533.58 465,275 -6.42(-1.19%)
Apr 03, 2024 541.94 544.56 539.51 540.00 313,848 -2.29(-0.42%)
Apr 02, 2024 551.69 554.73 537.83 542.29 356,453 -12.54(-2.26%)
Apr 01, 2024 562.36 563.62 552.25 554.83 280,783 -5.62(-1.00%)
Mar 28, 2024 558.46 563.23 562.66 560.45 338,977 +3.45(+0.62%)
Mar 27, 2024 556.62 558.23 552.88 557.00 312,992 +5.32(+0.96%)
Mar 26, 2024 551.93 556.00 551.06 551.68 377,729 +0.34(+0.06%)
Mar 25, 2024 550.75 552.21 547.53 551.34 297,440 -1.77(-0.32%)
Mar 22, 2024 563.00 563.00 550.79 553.11 364,321 -10.67(-1.89%)
Mar 21, 2024 560.42 568.46 560.02 563.78 493,409 +4.64(+0.83%)
Mar 20, 2024 565.05 565.43 555.82 559.14 529,321 -5.19(-0.92%)
Mar 19, 2024 551.00 564.80 548.82 564.33 341,440 +13.94(+2.53%)
Mar 18, 2024 547.25 555.19 545.54 550.39 358,413 +5.65(+1.04%)
Mar 15, 2024 549.56 552.12 544.08 544.74 520,653 -8.33(-1.51%)
Mar 14, 2024 559.00 559.23 546.85 553.07 295,682 -4.45(-0.80%)
Mar 13, 2024 566.98 566.98 556.73 557.52 340,972 -8.28(-1.46%)
Mar 12, 2024 567.60 578.64 561.39 565.80 366,362 +1.50(+0.27%)
Mar 11, 2024 550.52 564.79 548.39 564.30 413,193 +12.80(+2.32%)
Mar 08, 2024 550.00 555.18 549.15 551.50 279,907 +1.33(+0.24%)
Mar 07, 2024 559.20 559.20 550.00 550.17 382,478 +0.64(+0.12%)
Mar 06, 2024 551.00 554.22 547.20 549.53 487,807 -0.82(-0.15%)
Mar 05, 2024 556.00 557.14 548.52 550.35 257,525 -8.02(-1.44%)
Mar 04, 2024 565.28 565.84 557.80 558.37 365,232 -7.11(-1.26%)
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.