Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	398.12	407.57	396.78	401.70	683,229	+7.97(+2.02%)
Feb 25, 2021	404.88	407.49	388.11	393.74	935,306	-10.59(-2.62%)
Feb 24, 2021	399.13	404.64	392.91	404.33	495,983	+2.02(+0.50%)
Feb 23, 2021	399.13	403.64	392.15	402.31	377,803	+1.50(+0.37%)
Feb 22, 2021	414.38	416.44	399.36	400.81	481,265	-18.77(-4.47%)
Feb 19, 2021	425.84	429.16	418.62	419.58	532,363	-4.44(-1.05%)
Feb 18, 2021	426.39	430.67	422.89	424.02	404,768	-0.96(-0.23%)
Feb 17, 2021	422.23	428.26	420.89	424.98	411,266	-1.55(-0.36%)
Feb 16, 2021	424.85	431.05	422.21	426.53	627,641	+5.95(+1.41%)
Feb 12, 2021	410.20	420.99	410.20	420.58	306,712	+7.65(+1.85%)
Feb 11, 2021	408.24	413.76	402.95	412.93	435,983	+6.97(+1.72%)
Feb 10, 2021	408.32	408.32	396.46	405.96	488,966	+1.63(+0.40%)
Feb 09, 2021	409.53	415.25	401.05	404.32	430,516	-4.61(-1.13%)
Feb 08, 2021	417.40	420.54	406.24	408.93	347,584	-6.85(-1.65%)
Feb 05, 2021	416.11	419.17	413.78	415.78	454,952	-0.37(-0.09%)
Feb 04, 2021	404.47	418.67	404.47	416.15	472,681	+12.88(+3.20%)
Feb 03, 2021	409.56	412.83	402.01	403.26	645,184	-7.99(-1.94%)
Feb 02, 2021	406.32	418.19	404.84	411.25	770,063	+8.59(+2.13%)

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.