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

MSCI Inc (NY: MSCI )

555.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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, 2022 499.49 503.72 489.30 489.30 942,419 -7.20(-1.45%)
Mar 30, 2022 497.15 500.18 492.66 496.50 573,786 -6.31(-1.26%)
Mar 29, 2022 503.31 512.08 497.01 502.82 740,308 +8.72(+1.76%)
Mar 28, 2022 480.08 494.11 478.94 494.10 979,344 +17.03(+3.57%)
Mar 25, 2022 485.31 485.51 473.42 477.07 370,340 -5.27(-1.09%)
Mar 24, 2022 480.37 485.53 477.45 482.35 490,816 +4.36(+0.91%)
Mar 23, 2022 490.39 491.74 477.51 477.99 590,745 -18.01(-3.63%)
Mar 22, 2022 498.46 501.02 490.22 496.00 503,136 +2.69(+0.54%)
Mar 21, 2022 500.02 505.95 488.48 493.31 433,621 -12.98(-2.56%)
Mar 18, 2022 486.97 508.63 485.35 506.29 881,925 +21.31(+4.39%)
Mar 17, 2022 473.86 484.99 472.69 484.98 427,412 +5.33(+1.11%)
Mar 16, 2022 466.73 480.27 463.76 479.65 564,488 +21.43(+4.68%)
Mar 15, 2022 452.26 461.48 447.58 458.23 485,001 +13.24(+2.98%)
Mar 14, 2022 447.58 449.45 440.34 444.98 582,728 +0.68(+0.15%)
Mar 11, 2022 456.45 460.57 442.21 444.30 680,979 -8.40(-1.85%)
Mar 10, 2022 464.31 468.17 446.07 452.70 790,860 -22.25(-4.69%)
Mar 09, 2022 466.86 481.88 462.33 474.95 612,106 +21.53(+4.75%)
Mar 08, 2022 455.38 460.85 438.68 453.42 820,693 -1.36(-0.30%)
Mar 07, 2022 483.78 484.13 454.31 454.78 735,926 -29.56(-6.10%)
Mar 04, 2022 491.56 491.56 477.93 484.34 598,876 -9.08(-1.84%)
Mar 03, 2022 502.31 505.00 491.36 493.42 368,087 -3.87(-0.78%)
Mar 02, 2022 492.94 500.89 490.37 497.29 674,211 +10.42(+2.14%)
Mar 01, 2022 488.71 500.12 483.76 486.87 858,750 -1.28(-0.26%)
Feb 28, 2022 491.24 495.45 483.23 488.15 922,435 -11.21(-2.24%)
Feb 25, 2022 497.17 501.14 487.30 499.36 936,903 +4.61(+0.93%)
Feb 24, 2022 478.67 496.21 476.96 494.74 1,527,121 -0.91(-0.18%)
Feb 23, 2022 511.89 516.55 494.01 495.65 690,734 -11.59(-2.28%)
Feb 22, 2022 507.39 518.73 502.07 507.24 613,682 -5.54(-1.08%)
Feb 18, 2022 512.77 0 -4.36(-0.84%)
Feb 17, 2022 521.71 524.29 514.16 517.13 452,416 -10.78(-2.04%)
Feb 16, 2022 527.82 531.36 518.91 527.91 276,411 -2.70(-0.51%)
Feb 15, 2022 529.41 535.04 523.70 530.61 393,701 +13.02(+2.52%)
Feb 14, 2022 517.73 520.93 506.86 517.59 496,133 -1.25(-0.24%)
Feb 11, 2022 530.21 534.35 514.71 518.84 484,668 -10.54(-1.99%)
Feb 10, 2022 533.72 542.38 525.27 529.38 568,940 -15.89(-2.91%)
Feb 09, 2022 522.43 547.99 520.53 545.27 505,347 +14.89(+2.81%)
Feb 08, 2022 513.68 531.22 509.80 530.38 689,837 -4.19(-0.78%)
Feb 07, 2022 535.83 544.81 529.98 534.57 632,634 -4.14(-0.77%)
Feb 04, 2022 521.96 546.98 517.17 538.70 701,171 +13.98(+2.67%)
Feb 03, 2022 524.42 530.44 524.72 680,323 -9.25(-1.73%)
Feb 02, 2022 545.03 545.03 523.85 533.96 653,479 +4.30(+0.81%)
Feb 01, 2022 522.96 530.47 511.89 529.66 916,861 +9.01(+1.73%)
Jan 31, 2022 496.36 521.70 520.65 839,663 +27.18(+5.51%)
Jan 28, 2022 469.54 494.84 463.67 493.47 567,112 +15.87(+3.32%)
Jan 27, 2022 477.10 501.98 474.57 477.60 1,110,174 -0.33(-0.07%)
Jan 26, 2022 488.97 497.59 472.51 477.93 889,340 -0.77(-0.16%)
Jan 25, 2022 480.98 487.23 475.51 478.69 724,470 -13.74(-2.79%)
Jan 24, 2022 476.05 493.67 461.29 492.44 938,469 +6.07(+1.25%)
Jan 21, 2022 498.90 501.08 485.16 486.37 667,523 -14.60(-2.91%)
Jan 20, 2022 505.02 517.32 499.89 500.96 590,117 +2.38(+0.48%)
Jan 19, 2022 507.34 516.70 498.03 498.58 540,219 -3.19(-0.64%)
Jan 18, 2022 498.86 507.79 493.85 501.78 668,154 -9.76(-1.91%)
Jan 14, 2022 511.54 0 -6.48(-1.25%)
Jan 13, 2022 542.91 547.76 515.25 518.02 614,313 -24.93(-4.59%)
Jan 12, 2022 544.50 551.61 538.98 542.95 548,683 +5.59(+1.04%)
Jan 11, 2022 528.54 539.43 523.78 537.35 696,822 +11.13(+2.11%)
Jan 10, 2022 526.83 529.35 513.12 526.22 1,113,310 -9.85(-1.84%)
Jan 07, 2022 546.73 549.83 535.76 536.07 568,037 -10.66(-1.95%)
Jan 06, 2022 546.36 549.67 534.34 546.73 726,518 -3.05(-0.55%)
Jan 05, 2022 573.15 574.75 548.90 549.78 564,699 -24.29(-4.23%)
Jan 04, 2022 587.71 588.82 567.17 574.07 393,149 -4.32(-0.75%)
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.