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

MSCI Inc (NY: MSCI )

497.51 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2020 284.55 290.25 276.33 277.81 994,767 -4.58(-1.62%)
Mar 30, 2020 267.30 283.33 264.73 282.38 603,949 +17.29(+6.52%)
Mar 27, 2020 273.14 277.29 263.50 265.10 1,017,268 -15.50(-5.52%)
Mar 26, 2020 256.45 284.42 255.84 280.59 1,091,562 +27.01(+10.65%)
Mar 25, 2020 260.62 265.86 247.15 253.59 1,184,703 -9.17(-3.49%)
Mar 24, 2020 230.91 267.01 230.91 262.76 1,031,613 +40.15(+18.03%)
Mar 23, 2020 226.68 233.99 213.26 222.61 1,468,795 -11.08(-4.74%)
Mar 20, 2020 231.03 243.26 229.77 233.69 1,730,708 +5.50(+2.41%)
Mar 19, 2020 216.82 239.00 211.56 228.19 1,243,817 +12.21(+5.65%)
Mar 18, 2020 232.07 239.01 210.21 215.98 1,440,424 -31.68(-12.79%)
Mar 17, 2020 242.66 262.23 240.06 247.66 1,342,883 +10.77(+4.55%)
Mar 16, 2020 241.31 256.54 235.82 236.89 1,728,450 -35.57(-13.06%)
Mar 13, 2020 256.29 274.76 250.54 272.46 1,597,673 +25.68(+10.41%)
Mar 12, 2020 232.79 251.18 223.05 246.78 1,865,418 -5.66(-2.24%)
Mar 11, 2020 258.03 260.93 247.22 252.44 1,283,036 -11.47(-4.35%)
Mar 10, 2020 256.23 263.93 248.59 263.91 1,657,528 +16.02(+6.46%)
Mar 09, 2020 256.87 263.70 247.71 247.90 1,282,087 -26.91(-9.79%)
Mar 06, 2020 279.81 279.89 266.07 274.81 1,091,743 -14.47(-5.00%)
Mar 05, 2020 301.57 302.92 286.18 289.27 803,979 -16.90(-5.52%)
Mar 04, 2020 302.95 308.16 299.96 306.18 869,498 +9.44(+3.18%)
Mar 03, 2020 304.06 309.15 292.27 296.74 889,461 -6.61(-2.18%)
Mar 02, 2020 287.88 303.85 285.79 303.35 1,198,651 +19.31(+6.80%)
Feb 28, 2020 276.64 289.10 272.08 284.04 1,450,179 -1.85(-0.65%)
Feb 27, 2020 285.88 295.56 284.20 285.88 1,007,303 -7.93(-2.70%)
Feb 26, 2020 284.10 298.51 284.10 293.81 821,444 +5.10(+1.77%)
Feb 25, 2020 294.68 296.93 285.60 288.72 885,190 -3.10(-1.06%)
Feb 24, 2020 282.74 294.03 281.29 291.81 1,172,560 -5.34(-1.80%)
Feb 21, 2020 305.13 305.30 291.80 297.15 1,145,935 -12.14(-3.93%)
Feb 20, 2020 317.57 319.83 307.07 309.29 884,482 -9.35(-2.93%)
Feb 19, 2020 315.23 321.82 314.69 318.64 536,416 +4.82(+1.53%)
Feb 18, 2020 308.18 314.60 307.77 313.82 561,911 +4.35(+1.40%)
Feb 14, 2020 300.87 309.77 300.87 309.47 592,852 +8.79(+2.92%)
Feb 13, 2020 294.71 301.46 294.44 300.69 393,569 +5.01(+1.69%)
Feb 12, 2020 295.39 298.41 291.86 295.68 400,397 +4.42(+1.52%)
Feb 11, 2020 290.92 292.21 288.84 291.25 345,148 +2.02(+0.70%)
Feb 10, 2020 284.76 290.11 284.76 289.24 363,611 +3.49(+1.22%)
Feb 07, 2020 283.99 287.43 281.94 285.75 349,165 +0.89(+0.31%)
Feb 06, 2020 284.04 286.17 281.79 284.86 510,579 +1.65(+0.58%)
Feb 05, 2020 292.06 292.10 280.19 283.20 410,128 -5.73(-1.98%)
Feb 04, 2020 285.32 290.82 284.37 288.93 499,706 +8.16(+2.90%)
Feb 03, 2020 275.57 282.59 275.55 280.78 530,671 +6.57(+2.40%)
Jan 31, 2020 280.20 283.10 273.55 274.20 817,464 -6.69(-2.38%)
Jan 30, 2020 270.67 281.19 267.68 280.89 642,142 +10.06(+3.72%)
Jan 29, 2020 268.49 273.19 267.20 270.83 510,341 +3.94(+1.48%)
Jan 28, 2020 263.99 267.77 262.85 266.88 323,949 +4.06(+1.54%)
Jan 27, 2020 259.05 264.32 258.37 262.83 479,655 -2.08(-0.79%)
Jan 24, 2020 269.20 269.60 263.10 264.91 231,074 -2.92(-1.09%)
Jan 23, 2020 266.67 268.75 265.00 267.82 296,262 -0.08(-0.03%)
Jan 22, 2020 268.19 271.92 267.00 267.90 404,759 +1.15(+0.43%)
Jan 21, 2020 266.35 270.25 265.17 266.75 497,202 -1.00(-0.37%)
Jan 17, 2020 267.93 268.57 265.16 267.75 471,947 +1.71(+0.64%)
Jan 16, 2020 261.39 266.07 259.71 266.04 381,929 +7.24(+2.80%)
Jan 15, 2020 255.73 260.16 255.73 258.80 354,435 +2.95(+1.15%)
Jan 14, 2020 260.26 261.92 255.51 255.85 412,337 -5.10(-1.96%)
Jan 13, 2020 255.31 262.25 255.18 260.95 432,838 +6.01(+2.36%)
Jan 10, 2020 257.10 257.47 253.37 254.94 353,439 -2.02(-0.79%)
Jan 09, 2020 258.22 260.61 255.47 256.96 489,899 +1.22(+0.48%)
Jan 08, 2020 252.37 258.31 252.37 255.75 551,057 +3.98(+1.58%)
Jan 07, 2020 250.28 254.59 250.16 251.76 480,174 +18.62(+7.99%)
Jan 06, 2020 248.09 251.51 233.14 233.14 469,940 -17.03(-6.81%)
Jan 03, 2020 251.56 252.89 248.75 250.17 479,034 -5.09(-1.99%)
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.