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 (%)
May 29, 2020	313.05	319.35	311.00	316.79	830,970	+5.94(+1.91%)
May 28, 2020	305.48	316.45	302.12	310.85	964,227	+7.24(+2.38%)
May 27, 2020	316.48	317.91	299.67	303.61	973,393	-10.60(-3.37%)
May 26, 2020	332.35	333.49	313.13	314.21	650,078	-11.37(-3.49%)
May 22, 2020	321.98	326.66	318.88	325.58	369,966	+4.45(+1.39%)
May 21, 2020	329.22	331.74	319.65	321.13	442,454	-7.86(-2.39%)
May 20, 2020	329.25	333.84	327.58	328.99	487,289	+3.83(+1.18%)
May 19, 2020	333.30	338.90	325.10	325.15	538,086	-8.88(-2.66%)
May 18, 2020	335.81	340.25	334.00	334.04	460,973	+5.33(+1.62%)
May 15, 2020	327.87	337.19	326.65	328.71	484,776	-0.80(-0.24%)
May 14, 2020	319.82	329.81	319.52	329.51	394,158	+6.85(+2.12%)
May 13, 2020	331.88	333.69	318.40	322.66	609,025	-11.06(-3.31%)
May 12, 2020	336.74	342.89	331.93	333.71	603,196	-0.12(-0.04%)
May 11, 2020	317.64	335.56	316.74	333.84	613,697	+13.14(+4.10%)
May 08, 2020	325.30	327.37	319.18	320.70	430,839	-0.50(-0.16%)
May 07, 2020	323.35	329.35	321.20	321.20	567,355	+3.70(+1.17%)
May 06, 2020	324.95	328.29	315.61	317.50	352,488	-6.82(-2.10%)
May 05, 2020	313.42	327.08	311.56	324.31	585,713	+15.27(+4.94%)
May 04, 2020	305.38	310.17	302.12	309.05	348,769	+1.46(+0.47%)

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.