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 (%)
Nov 30, 2022 478.26 499.75 475.07 499.41 489,764 +21.15(+4.42%)
Nov 29, 2022 486.55 490.90 476.75 478.26 398,687 -9.48(-1.94%)
Nov 28, 2022 498.89 504.24 485.43 487.74 336,189 -16.03(-3.18%)
Nov 25, 2022 501.29 504.94 497.65 503.77 96,289 +3.45(+0.69%)
Nov 23, 2022 494.87 505.83 491.87 500.32 273,622 +5.98(+1.21%)
Nov 22, 2022 486.57 495.30 484.22 494.34 240,071 +9.14(+1.88%)
Nov 21, 2022 480.36 486.05 476.15 485.19 280,275 +3.01(+0.62%)
Nov 18, 2022 495.14 495.14 472.80 482.18 622,889 -0.77(-0.16%)
Nov 17, 2022 490.29 493.73 479.29 482.95 213,635 -15.85(-3.18%)
Nov 16, 2022 492.33 500.19 487.43 498.80 328,097 +4.12(+0.83%)
Nov 15, 2022 499.05 501.45 491.26 494.68 416,156 +10.60(+2.19%)
Nov 14, 2022 499.54 502.58 483.30 484.08 641,197 -19.80(-3.93%)
Nov 11, 2022 505.39 513.58 500.57 503.88 518,388 +2.63(+0.52%)
Nov 10, 2022 481.77 503.88 481.49 501.25 588,588 +43.83(+9.58%)
Nov 09, 2022 455.71 462.11 452.67 457.42 306,139 -1.50(-0.33%)
Nov 08, 2022 456.06 463.69 450.99 458.92 372,890 +5.60(+1.24%)
Nov 07, 2022 453.57 456.07 446.82 453.31 324,121 +1.25(+0.28%)
Nov 04, 2022 450.00 457.62 443.13 452.06 437,924 +9.57(+2.16%)
Nov 03, 2022 438.40 449.94 438.40 442.49 374,453 -2.54(-0.57%)
Nov 02, 2022 460.25 465.44 444.18 445.03 426,047 -16.03(-3.48%)
Nov 01, 2022 469.30 474.82 457.42 461.05 386,545 +1.20(+0.26%)
Oct 31, 2022 463.01 469.29 459.55 459.86 722,099 -5.31(-1.14%)
Oct 28, 2022 446.81 466.90 446.16 465.16 452,589 +18.68(+4.18%)
Oct 27, 2022 447.01 455.31 443.92 446.48 446,806 +3.55(+0.80%)
Oct 26, 2022 437.44 452.34 436.31 442.93 613,856 +3.12(+0.71%)
Oct 25, 2022 408.32 440.13 408.32 439.81 749,965 +35.57(+8.80%)
Oct 24, 2022 397.89 404.75 389.65 404.24 655,943 +10.47(+2.66%)
Oct 21, 2022 387.11 394.54 380.67 393.77 789,152 +7.67(+1.99%)
Oct 20, 2022 390.07 391.80 382.88 386.10 552,586 -5.03(-1.29%)
Oct 19, 2022 394.07 396.33 387.69 391.13 266,109 -9.58(-2.39%)
Oct 18, 2022 409.49 409.73 397.49 400.71 306,117 +5.49(+1.39%)
Oct 17, 2022 391.08 398.38 391.08 395.22 446,578 +13.97(+3.66%)
Oct 14, 2022 403.96 404.85 379.79 381.25 416,707 -17.03(-4.28%)
Oct 13, 2022 383.37 400.58 377.61 398.28 568,674 +4.34(+1.10%)
Oct 12, 2022 392.42 396.87 387.42 393.94 526,128 +2.26(+0.58%)
Oct 11, 2022 396.90 401.51 386.22 391.68 511,763 -7.43(-1.86%)
Oct 10, 2022 409.31 411.15 395.60 399.11 479,595 -12.67(-3.08%)
Oct 07, 2022 422.87 425.56 408.18 411.78 406,101 -16.49(-3.85%)
Oct 06, 2022 435.51 439.39 428.22 428.26 348,222 -10.62(-2.42%)
Oct 05, 2022 435.60 442.67 432.87 438.89 326,116 -3.31(-0.75%)
Oct 04, 2022 432.14 442.34 430.51 442.20 382,780 +18.91(+4.47%)
Oct 03, 2022 416.71 424.67 412.70 423.29 313,018 +9.60(+2.32%)
Sep 30, 2022 414.01 422.85 413.00 413.69 511,712 -1.40(-0.34%)
Sep 29, 2022 415.00 417.72 412.24 415.09 384,952 -5.81(-1.38%)
Sep 28, 2022 413.41 424.41 409.60 420.90 476,946 +12.00(+2.94%)
Sep 27, 2022 420.62 425.46 405.40 408.89 455,284 -3.79(-0.92%)
Sep 26, 2022 415.16 421.82 410.06 412.68 551,168 -1.54(-0.37%)
Sep 23, 2022 414.34 417.74 407.14 414.22 515,001 -4.67(-1.11%)
Sep 22, 2022 428.75 429.01 413.34 418.89 568,385 -12.24(-2.84%)
Sep 21, 2022 441.38 445.45 431.13 431.13 303,142 -8.04(-1.83%)
Sep 20, 2022 438.68 444.78 434.69 439.17 328,137 -3.54(-0.80%)
Sep 19, 2022 443.14 443.38 433.94 442.71 430,336 -5.20(-1.16%)
Sep 16, 2022 443.40 448.34 437.76 447.91 654,347 +0.48(+0.11%)
Sep 15, 2022 455.43 459.17 444.72 447.43 346,341 -12.67(-2.75%)
Sep 14, 2022 466.00 466.79 452.87 460.10 338,106 -2.61(-0.56%)
Sep 13, 2022 470.72 473.61 461.64 462.71 441,163 -24.32(-4.99%)
Sep 12, 2022 482.39 489.29 482.39 487.03 423,398 +5.21(+1.08%)
Sep 09, 2022 476.67 484.80 475.53 481.83 437,228 +8.20(+1.73%)
Sep 08, 2022 462.76 474.75 461.30 473.63 337,678 +8.43(+1.81%)
Sep 07, 2022 449.14 465.48 448.11 465.19 348,579 +16.30(+3.63%)
Sep 06, 2022 443.99 451.48 441.64 448.89 407,110 +5.62(+1.27%)
Sep 02, 2022 453.34 455.08 441.70 443.27 511,739 -4.87(-1.09%)
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.