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

MSCI Inc (NY: MSCI )

497.51 +9.05 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2020 343.31 349.93 341.74 344.45 400,083 +0.72(+0.21%)
Sep 29, 2020 342.62 347.05 341.79 343.73 357,755 +1.51(+0.44%)
Sep 28, 2020 343.93 347.74 337.58 342.22 380,916 +1.46(+0.43%)
Sep 25, 2020 330.67 342.59 329.50 340.77 445,075 +6.60(+1.98%)
Sep 24, 2020 333.97 338.20 330.90 334.16 413,492 +0.64(+0.19%)
Sep 23, 2020 338.34 340.85 333.33 333.53 371,572 -5.58(-1.65%)
Sep 22, 2020 340.88 340.88 331.69 339.11 562,411 -0.47(-0.14%)
Sep 21, 2020 329.05 339.80 327.87 339.58 636,836 +6.54(+1.96%)
Sep 18, 2020 328.89 336.08 328.89 333.04 1,067,477 +4.44(+1.35%)
Sep 17, 2020 327.08 333.30 326.37 328.60 593,361 -3.97(-1.19%)
Sep 16, 2020 336.94 338.71 332.32 332.57 552,306 -1.48(-0.44%)
Sep 15, 2020 334.86 336.72 332.67 334.05 503,355 +3.51(+1.06%)
Sep 14, 2020 332.22 335.13 327.67 330.54 738,770 +3.01(+0.92%)
Sep 11, 2020 333.85 336.00 325.70 327.53 548,032 -3.17(-0.96%)
Sep 10, 2020 337.89 340.91 330.31 330.70 373,813 -5.95(-1.77%)
Sep 09, 2020 334.82 339.98 330.94 336.64 446,607 +8.74(+2.66%)
Sep 08, 2020 327.09 334.26 325.30 327.91 452,984 -8.25(-2.45%)
Sep 04, 2020 347.57 349.49 326.60 336.15 564,087 -11.86(-3.41%)
Sep 03, 2020 362.59 362.83 339.46 348.01 593,775 -17.50(-4.79%)
Sep 02, 2020 366.48 368.81 363.54 365.51 597,293 +0.99(+0.27%)
Sep 01, 2020 361.56 365.80 359.80 364.52 308,833 +4.14(+1.15%)
Aug 31, 2020 362.89 364.38 358.63 360.38 395,402 -0.40(-0.11%)
Aug 28, 2020 359.89 361.51 356.83 360.77 233,568 +3.66(+1.02%)
Aug 27, 2020 359.60 361.73 354.82 357.11 268,949 -1.65(-0.46%)
Aug 26, 2020 352.14 361.08 349.45 358.76 256,272 +5.86(+1.66%)
Aug 25, 2020 351.48 354.25 349.80 352.90 300,310 +1.49(+0.42%)
Aug 24, 2020 355.29 357.00 348.44 351.42 327,809 +0.29(+0.08%)
Aug 21, 2020 356.37 356.73 348.94 351.13 428,606 -4.88(-1.37%)
Aug 20, 2020 355.96 360.28 353.17 356.00 387,910 -2.57(-0.72%)
Aug 19, 2020 353.60 360.53 353.60 358.57 578,113 +5.02(+1.42%)
Aug 18, 2020 349.76 355.52 347.85 353.55 291,124 +4.38(+1.26%)
Aug 17, 2020 345.12 352.42 344.44 349.17 556,059 +5.07(+1.47%)
Aug 14, 2020 348.17 349.35 342.47 344.10 330,725 -3.34(-0.96%)
Aug 13, 2020 342.74 350.91 342.74 347.44 372,598 +5.68(+1.66%)
Aug 12, 2020 342.19 349.07 340.07 341.76 504,881 +4.09(+1.21%)
Aug 11, 2020 339.22 344.78 332.92 337.68 715,190 -3.64(-1.07%)
Aug 10, 2020 347.99 348.54 340.06 341.32 375,052 -7.76(-2.22%)
Aug 07, 2020 357.56 361.26 344.76 349.08 522,769 -9.97(-2.78%)
Aug 06, 2020 351.76 360.75 350.43 359.05 677,309 +7.84(+2.23%)
Aug 05, 2020 350.89 352.19 347.07 351.21 495,761 +0.22(+0.06%)
Aug 04, 2020 358.32 359.03 345.71 350.99 680,188 -7.28(-2.03%)
Aug 03, 2020 366.52 368.78 358.00 358.27 413,950 -3.92(-1.08%)
Jul 31, 2020 363.76 366.02 355.32 362.19 792,977 +1.39(+0.38%)
Jul 30, 2020 362.65 367.72 357.66 360.81 789,015 -8.17(-2.21%)
Jul 29, 2020 361.97 373.37 361.97 368.98 546,339 +6.52(+1.80%)
Jul 28, 2020 380.29 382.93 358.88 362.45 676,148 -17.10(-4.51%)
Jul 27, 2020 371.44 381.78 371.38 379.55 316,586 +8.04(+2.16%)
Jul 24, 2020 369.92 372.89 364.72 371.51 283,806 +0.65(+0.17%)
Jul 23, 2020 379.69 383.88 368.46 370.86 385,038 -4.95(-1.32%)
Jul 22, 2020 372.78 379.65 372.64 375.81 302,044 +1.03(+0.28%)
Jul 21, 2020 376.70 377.33 369.70 374.78 390,556 +0.03(+0.01%)
Jul 20, 2020 366.39 375.46 366.39 374.75 466,216 +9.06(+2.48%)
Jul 17, 2020 358.11 369.17 357.15 365.70 465,779 +9.11(+2.56%)
Jul 16, 2020 359.27 360.21 351.60 356.59 332,576 -5.87(-1.62%)
Jul 15, 2020 359.40 363.99 355.82 362.45 371,226 +6.91(+1.94%)
Jul 14, 2020 350.53 356.13 344.04 355.55 369,822 +5.02(+1.43%)
Jul 13, 2020 360.89 366.66 349.17 350.53 458,242 -6.82(-1.91%)
Jul 10, 2020 361.66 363.67 353.61 357.35 356,886 -4.04(-1.12%)
Jul 09, 2020 358.93 366.04 355.85 361.38 823,634 +4.27(+1.20%)
Jul 08, 2020 344.71 357.27 344.71 357.12 817,159 +17.44(+5.13%)
Jul 07, 2020 336.32 346.51 334.28 339.68 615,209 +1.35(+0.40%)
Jul 06, 2020 334.28 339.92 332.51 338.33 521,446 +8.75(+2.65%)
Jul 02, 2020 331.97 333.05 328.33 329.58 374,118 +1.16(+0.35%)
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.