Indicators

MSCI Inc (NY: MSCI )

466.44 -3.59 (-0.76%)

Streaming Delayed Price Updated: 10:19 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	544.47	547.99	538.98	543.65	408,201	-2.18(-0.40%)
Jul 28, 2023	555.95	558.95	545.14	545.84	414,760	-3.29(-0.60%)
Jul 27, 2023	550.74	556.91	547.46	549.13	693,356	-3.62(-0.65%)
Jul 26, 2023	545.56	559.79	542.77	552.75	782,386	+8.98(+1.65%)
Jul 25, 2023	504.56	544.48	503.46	543.77	1,154,150	+45.08(+9.04%)
Jul 24, 2023	507.09	509.85	496.69	498.69	714,901	-8.60(-1.70%)
Jul 21, 2023	507.36	510.51	500.94	507.29	554,999	+1.75(+0.35%)
Jul 20, 2023	500.81	508.29	499.96	505.55	494,478	+1.71(+0.34%)
Jul 19, 2023	497.24	506.30	497.24	503.84	642,084	+5.07(+1.02%)
Jul 18, 2023	495.96	499.18	489.78	498.77	446,688	+3.55(+0.72%)
Jul 17, 2023	488.73	495.41	486.75	495.22	536,733	+2.05(+0.42%)
Jul 14, 2023	495.47	496.89	491.21	493.17	441,365	-0.60(-0.12%)
Jul 13, 2023	495.86	499.82	493.39	493.76	467,162	+0.03(+0.01%)
Jul 12, 2023	490.76	495.31	489.26	493.73	505,802	+11.01(+2.28%)
Jul 11, 2023	476.30	485.05	474.43	482.72	490,090	+5.97(+1.25%)
Jul 10, 2023	467.58	477.12	464.76	476.75	803,298	+8.81(+1.88%)
Jul 07, 2023	463.45	471.33	463.14	467.94	430,119	+2.27(+0.49%)
Jul 06, 2023	462.25	466.40	460.01	465.67	630,032	-3.83(-0.82%)
Jul 05, 2023	464.04	470.70	462.22	469.50	504,255	+0.50(+0.11%)

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.