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

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
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 (%)
May 31, 2022 433.36 439.02 429.04 432.79 847,120 -5.69(-1.30%)
May 27, 2022 429.41 438.65 429.41 438.48 552,426 +15.06(+3.56%)
May 26, 2022 411.14 425.18 410.19 423.43 420,199 +15.63(+3.83%)
May 25, 2022 403.64 410.48 401.16 407.79 482,762 +2.14(+0.53%)
May 24, 2022 403.69 407.68 394.41 405.65 403,767 -3.00(-0.74%)
May 23, 2022 410.58 411.08 401.83 408.65 396,392 +0.63(+0.15%)
May 20, 2022 405.72 408.59 398.67 408.02 685,172 +6.87(+1.71%)
May 19, 2022 387.04 404.48 386.46 401.16 841,656 +10.29(+2.63%)
May 18, 2022 391.62 397.08 389.55 390.86 914,516 -8.07(-2.02%)
May 17, 2022 405.00 405.00 388.82 398.94 694,634 +7.58(+1.94%)
May 16, 2022 393.22 395.04 387.39 391.35 712,326 -7.96(-1.99%)
May 13, 2022 387.07 402.01 386.17 399.32 690,878 +19.72(+5.20%)
May 12, 2022 371.62 385.80 371.33 379.59 669,831 +1.59(+0.42%)
May 11, 2022 377.71 390.88 375.39 378.01 804,961 -1.45(-0.38%)
May 10, 2022 379.55 385.75 371.12 379.46 844,937 +9.57(+2.59%)
May 09, 2022 385.90 390.44 367.28 369.89 1,307,789 -25.89(-6.54%)
May 06, 2022 400.70 402.45 385.43 395.78 877,153 -10.19(-2.51%)
May 05, 2022 417.56 418.15 395.41 405.96 793,673 -16.29(-3.86%)
May 04, 2022 421.38 423.84 403.02 422.25 638,339 +0.81(+0.19%)
May 03, 2022 414.70 423.46 413.78 421.44 691,221 +7.96(+1.93%)
May 02, 2022 408.69 415.83 400.95 413.48 763,343 +2.44(+0.59%)
Apr 29, 2022 418.37 422.00 410.36 411.04 649,325 -11.84(-2.80%)
Apr 28, 2022 416.22 428.24 412.25 422.87 631,655 +15.22(+3.73%)
Apr 27, 2022 419.19 425.06 405.26 407.65 806,747 -11.74(-2.80%)
Apr 26, 2022 439.09 450.80 418.80 419.39 822,843 -31.70(-7.03%)
Apr 25, 2022 440.89 452.68 439.49 451.09 742,815 +6.11(+1.37%)
Apr 22, 2022 454.97 460.95 444.62 444.98 495,205 -18.29(-3.95%)
Apr 21, 2022 487.29 487.87 462.06 463.27 432,078 -18.31(-3.80%)
Apr 20, 2022 483.05 486.31 475.50 481.57 393,647 +2.95(+0.62%)
Apr 19, 2022 466.60 479.77 463.54 478.63 479,620 +12.21(+2.62%)
Apr 18, 2022 469.74 472.47 463.48 466.42 307,018 -4.58(-0.97%)
Apr 14, 2022 482.48 484.62 470.62 471.00 450,974 -10.31(-2.14%)
Apr 13, 2022 465.44 482.68 465.44 481.31 488,641 +12.64(+2.70%)
Apr 12, 2022 476.82 484.89 466.87 468.67 520,947 -5.64(-1.19%)
Apr 11, 2022 489.83 489.83 474.09 474.31 593,793 -19.91(-4.03%)
Apr 08, 2022 498.46 499.45 493.06 494.21 602,749 -3.43(-0.69%)
Apr 07, 2022 492.14 500.48 491.13 497.64 791,647 +3.27(+0.66%)
Apr 06, 2022 494.70 497.33 488.40 494.37 632,975 -6.42(-1.28%)
Apr 05, 2022 504.25 504.67 498.12 500.79 564,406 -6.13(-1.21%)
Apr 04, 2022 505.64 514.95 503.19 506.92 626,570 +3.43(+0.68%)
Apr 01, 2022 492.76 503.75 488.53 503.49 744,039 +12.80(+2.61%)
Mar 31, 2022 500.90 505.15 490.69 490.69 939,760 -7.22(-1.45%)
Mar 30, 2022 498.55 501.60 494.06 497.91 572,167 -6.33(-1.26%)
Mar 29, 2022 504.73 513.53 498.42 504.24 738,220 +8.74(+1.76%)
Mar 28, 2022 481.44 495.51 480.29 495.50 976,580 +17.08(+3.57%)
Mar 25, 2022 486.68 486.88 474.76 478.42 369,295 -5.29(-1.09%)
Mar 24, 2022 481.73 486.90 478.80 483.71 489,431 +4.37(+0.91%)
Mar 23, 2022 491.78 493.13 478.86 479.34 589,078 -18.06(-3.63%)
Mar 22, 2022 499.87 502.44 491.61 497.40 501,716 +2.69(+0.54%)
Mar 21, 2022 501.43 507.38 489.86 494.71 432,397 -13.02(-2.56%)
Mar 18, 2022 488.35 510.07 486.72 507.73 879,436 +21.37(+4.39%)
Mar 17, 2022 475.20 486.37 474.03 486.36 426,206 +5.35(+1.11%)
Mar 16, 2022 468.05 481.63 465.07 481.01 562,895 +21.49(+4.68%)
Mar 15, 2022 453.54 462.78 448.85 459.52 483,632 +13.28(+2.98%)
Mar 14, 2022 448.85 450.72 441.59 446.24 581,084 +0.68(+0.15%)
Mar 11, 2022 457.75 461.87 443.46 445.56 679,057 -8.42(-1.85%)
Mar 10, 2022 465.62 469.50 447.34 453.98 788,629 -22.32(-4.69%)
Mar 09, 2022 468.18 483.24 463.64 476.30 610,379 +21.59(+4.75%)
Mar 08, 2022 456.66 462.16 439.92 454.70 818,377 -1.37(-0.30%)
Mar 07, 2022 485.15 485.50 455.59 456.07 733,850 -29.64(-6.10%)
Mar 04, 2022 492.95 492.95 479.28 485.71 597,186 -9.10(-1.84%)
Mar 03, 2022 503.73 506.43 492.75 494.82 367,048 -3.88(-0.78%)
Mar 02, 2022 494.34 502.31 491.76 498.70 672,309 +10.45(+2.14%)
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.