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

MSCI Inc (NY: MSCI )

465.79 -11.19 (-2.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Dec 30, 2022 460.10 463.15 453.34 458.95 359,247 -6.66(-1.43%)
Dec 29, 2022 453.98 467.09 452.37 465.61 276,191 +17.25(+3.85%)
Dec 28, 2022 454.43 458.29 447.87 448.36 213,816 -5.91(-1.30%)
Dec 27, 2022 456.63 462.28 449.12 454.27 405,142 -3.35(-0.73%)
Dec 23, 2022 455.44 461.34 453.66 457.62 351,895 +1.48(+0.32%)
Dec 22, 2022 460.21 461.89 448.52 456.14 366,619 -9.90(-2.13%)
Dec 21, 2022 456.48 466.04 453.63 466.04 446,744 +14.17(+3.14%)
Dec 20, 2022 454.20 457.54 443.98 451.87 696,071 -3.89(-0.85%)
Dec 19, 2022 465.60 467.25 454.62 455.76 572,298 -9.52(-2.05%)
Dec 16, 2022 465.95 468.76 460.89 465.28 1,076,594 -5.02(-1.07%)
Dec 15, 2022 483.10 486.45 468.62 470.31 871,566 -21.51(-4.37%)
Dec 14, 2022 500.79 510.23 486.46 491.81 552,070 -13.36(-2.64%)
Dec 13, 2022 517.70 520.23 498.24 505.17 506,187 +14.55(+2.97%)
Dec 12, 2022 484.20 490.64 484.11 490.62 288,817 +4.66(+0.96%)
Dec 09, 2022 490.71 492.91 482.12 485.96 336,572 -7.33(-1.49%)
Dec 08, 2022 494.49 499.10 491.80 493.29 213,854 -0.41(-0.08%)
Dec 07, 2022 493.31 496.56 489.85 493.71 434,638 +0.49(+0.10%)
Dec 06, 2022 498.47 499.09 489.03 493.21 382,843 -4.53(-0.91%)
Dec 05, 2022 505.26 505.26 494.04 497.74 436,821 -14.15(-2.76%)
Dec 02, 2022 504.19 514.15 499.46 511.89 446,006 -2.53(-0.49%)
Dec 01, 2022 506.63 516.36 502.50 514.42 412,206 +13.38(+2.67%)
Nov 30, 2022 479.82 501.37 476.62 501.04 488,175 +21.22(+4.42%)
Nov 29, 2022 488.13 492.50 478.31 479.82 397,394 -9.51(-1.94%)
Nov 28, 2022 500.51 505.88 487.01 489.33 335,098 -16.08(-3.18%)
Nov 25, 2022 502.92 506.59 499.27 505.41 95,976 +3.46(+0.69%)
Nov 23, 2022 496.48 507.48 493.47 501.95 272,734 +6.00(+1.21%)
Nov 22, 2022 488.15 496.91 485.79 495.95 239,292 +9.18(+1.89%)
Nov 21, 2022 481.93 487.63 477.70 486.77 279,365 +3.02(+0.62%)
Nov 18, 2022 496.76 496.76 474.34 483.75 620,867 -0.77(-0.16%)
Nov 17, 2022 491.88 495.33 480.85 484.52 212,942 -15.90(-3.18%)
Nov 16, 2022 493.93 501.82 489.02 500.43 327,032 +4.13(+0.83%)
Nov 15, 2022 500.67 503.08 492.86 496.29 414,805 +10.64(+2.19%)
Nov 14, 2022 501.17 504.21 484.88 485.66 639,117 -19.86(-3.93%)
Nov 11, 2022 507.04 515.25 502.20 505.52 516,705 +2.63(+0.52%)
Nov 10, 2022 483.34 505.52 483.06 502.88 586,678 +43.97(+9.58%)
Nov 09, 2022 457.19 463.62 454.14 458.91 305,146 -1.50(-0.33%)
Nov 08, 2022 457.55 465.20 452.46 460.41 371,680 +5.62(+1.24%)
Nov 07, 2022 455.05 457.56 448.27 454.79 323,069 +1.26(+0.28%)
Nov 04, 2022 451.46 459.11 444.58 453.53 436,503 +9.60(+2.16%)
Nov 03, 2022 439.82 451.40 437.75 443.93 373,238 -2.55(-0.57%)
Nov 02, 2022 461.75 466.95 445.63 446.48 424,665 -16.08(-3.48%)
Nov 01, 2022 470.83 476.37 458.91 462.55 385,290 +1.20(+0.26%)
Oct 31, 2022 464.52 470.82 461.05 461.35 719,755 -5.32(-1.14%)
Oct 28, 2022 448.27 468.42 447.62 466.68 451,120 +18.75(+4.18%)
Oct 27, 2022 448.46 456.80 445.36 447.93 445,356 +3.56(+0.80%)
Oct 26, 2022 438.86 453.81 437.73 444.37 611,864 +3.13(+0.71%)
Oct 25, 2022 409.65 441.56 409.65 441.24 747,531 +35.69(+8.80%)
Oct 24, 2022 399.19 406.07 390.92 405.55 653,814 +10.50(+2.66%)
Oct 21, 2022 388.37 395.82 381.91 395.05 786,591 +7.69(+1.99%)
Oct 20, 2022 391.34 393.07 384.13 387.36 550,793 -5.05(-1.29%)
Oct 19, 2022 395.36 397.62 388.95 392.40 265,245 -9.61(-2.39%)
Oct 18, 2022 410.82 411.06 398.78 402.02 305,124 +5.51(+1.39%)
Oct 17, 2022 392.36 399.67 392.36 396.51 445,128 +14.01(+3.66%)
Oct 14, 2022 405.28 406.17 381.02 382.50 415,355 -17.08(-4.28%)
Oct 13, 2022 384.62 401.88 378.84 399.58 566,829 +4.36(+1.10%)
Oct 12, 2022 393.69 398.16 388.69 395.22 524,421 +2.26(+0.58%)
Oct 11, 2022 398.19 402.82 387.48 392.96 510,103 -7.45(-1.86%)
Oct 10, 2022 410.64 412.49 396.89 400.40 478,038 -12.71(-3.08%)
Oct 07, 2022 424.25 426.94 409.51 413.12 404,783 -16.54(-3.85%)
Oct 06, 2022 436.93 440.82 429.61 429.66 347,092 -10.66(-2.42%)
Oct 05, 2022 437.02 444.11 434.27 440.32 325,058 -3.33(-0.75%)
Oct 04, 2022 433.55 443.78 431.91 443.64 381,538 +18.97(+4.47%)
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.