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

MSCI Inc (NY: MSCI )

511.83 -1.60 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 434.77 440.46 430.45 434.20 844,354 -5.71(-1.30%)
May 27, 2022 430.82 440.08 430.82 439.92 550,623 +15.11(+3.56%)
May 26, 2022 412.48 426.57 411.54 424.81 418,827 +15.69(+3.83%)
May 25, 2022 404.96 411.82 402.47 409.13 481,186 +2.15(+0.53%)
May 24, 2022 405.01 409.02 395.70 406.98 402,448 -3.01(-0.74%)
May 23, 2022 411.92 412.42 403.15 409.99 395,098 +0.63(+0.15%)
May 20, 2022 407.05 409.93 399.98 409.36 682,935 +6.89(+1.71%)
May 19, 2022 388.31 405.81 387.73 402.47 838,908 +10.33(+2.63%)
May 18, 2022 392.90 398.38 390.83 392.14 911,530 -8.10(-2.02%)
May 17, 2022 406.33 406.33 390.09 400.24 692,367 +7.61(+1.94%)
May 16, 2022 394.51 396.34 388.66 392.63 710,000 -7.99(-1.99%)
May 13, 2022 388.34 403.32 387.43 400.62 688,623 +19.79(+5.20%)
May 12, 2022 372.84 387.06 372.54 380.84 667,644 +1.59(+0.42%)
May 11, 2022 378.94 392.16 376.62 379.25 802,333 -1.46(-0.38%)
May 10, 2022 380.79 387.01 372.33 380.70 842,178 +9.60(+2.59%)
May 09, 2022 387.17 391.72 368.49 371.10 1,303,519 -25.97(-6.54%)
May 06, 2022 402.02 403.77 386.70 397.07 874,289 -10.22(-2.51%)
May 05, 2022 418.92 419.52 396.70 407.29 791,082 -16.34(-3.86%)
May 04, 2022 422.76 425.23 404.34 423.63 636,255 +0.81(+0.19%)
May 03, 2022 416.06 424.85 415.13 422.82 688,964 +7.99(+1.93%)
May 02, 2022 410.02 417.19 402.27 414.83 760,850 +2.45(+0.59%)
Apr 29, 2022 419.74 423.39 411.70 412.38 647,206 -11.88(-2.80%)
Apr 28, 2022 417.58 429.64 413.60 424.26 629,593 +15.27(+3.73%)
Apr 27, 2022 420.57 426.45 406.59 408.99 804,113 -11.78(-2.80%)
Apr 26, 2022 440.53 452.28 420.18 420.76 820,157 -31.81(-7.03%)
Apr 25, 2022 442.33 454.17 440.93 452.57 740,390 +6.13(+1.37%)
Apr 22, 2022 456.46 462.46 446.08 446.44 493,588 -18.34(-3.95%)
Apr 21, 2022 488.89 489.47 463.57 464.79 430,667 -18.37(-3.80%)
Apr 20, 2022 484.63 487.90 477.05 483.15 392,362 +2.96(+0.62%)
Apr 19, 2022 468.12 481.35 465.06 480.20 478,054 +12.25(+2.62%)
Apr 18, 2022 471.28 474.02 465.00 467.95 306,015 -4.59(-0.97%)
Apr 14, 2022 484.06 486.21 472.16 472.54 449,501 -10.35(-2.14%)
Apr 13, 2022 466.96 484.26 466.96 482.89 487,046 +12.69(+2.70%)
Apr 12, 2022 478.38 486.48 468.40 470.20 519,246 -5.66(-1.19%)
Apr 11, 2022 491.43 491.43 475.64 475.86 591,855 -19.97(-4.03%)
Apr 08, 2022 500.10 501.09 494.68 495.83 600,781 -3.44(-0.69%)
Apr 07, 2022 493.75 502.12 492.74 499.27 789,062 +3.28(+0.66%)
Apr 06, 2022 496.32 498.96 490.00 495.99 630,908 -6.44(-1.28%)
Apr 05, 2022 505.90 506.32 499.75 502.43 562,563 -6.15(-1.21%)
Apr 04, 2022 507.29 516.63 504.84 508.58 624,524 +3.44(+0.68%)
Apr 01, 2022 494.37 505.40 490.13 505.14 741,609 +12.84(+2.61%)
Mar 31, 2022 502.55 506.80 492.30 492.30 936,691 -7.24(-1.45%)
Mar 30, 2022 500.19 503.24 495.68 499.54 570,299 -6.35(-1.26%)
Mar 29, 2022 506.38 515.21 500.05 505.89 735,809 +8.77(+1.76%)
Mar 28, 2022 483.01 497.13 481.87 497.12 973,392 +17.13(+3.57%)
Mar 25, 2022 488.27 488.48 476.32 479.99 368,089 -5.31(-1.09%)
Mar 24, 2022 483.31 488.50 480.37 485.30 487,833 +4.39(+0.91%)
Mar 23, 2022 493.39 494.74 480.43 480.91 587,155 -18.12(-3.63%)
Mar 22, 2022 501.51 504.08 493.22 499.03 500,078 +2.70(+0.54%)
Mar 21, 2022 503.07 509.05 491.46 496.33 430,986 -13.06(-2.56%)
Mar 18, 2022 489.95 511.74 488.32 509.39 876,565 +21.44(+4.39%)
Mar 17, 2022 476.76 487.96 475.58 487.95 424,815 +5.36(+1.11%)
Mar 16, 2022 469.58 483.21 466.60 482.58 561,057 +21.56(+4.68%)
Mar 15, 2022 455.03 464.30 450.32 461.03 482,053 +13.32(+2.98%)
Mar 14, 2022 450.32 452.20 443.04 447.70 579,187 +0.69(+0.15%)
Mar 11, 2022 459.25 463.39 444.91 447.02 676,840 -8.45(-1.86%)
Mar 10, 2022 467.15 471.03 448.80 455.47 786,054 -22.39(-4.69%)
Mar 09, 2022 469.71 484.83 465.15 477.86 608,386 +21.66(+4.75%)
Mar 08, 2022 458.16 463.67 441.36 456.19 815,705 -1.37(-0.30%)
Mar 07, 2022 486.74 487.09 457.08 457.56 731,454 -29.74(-6.10%)
Mar 04, 2022 494.57 494.57 480.85 487.30 595,237 -9.13(-1.84%)
Mar 03, 2022 505.38 508.09 494.36 496.44 365,850 -3.90(-0.78%)
Mar 02, 2022 495.96 503.95 493.37 500.33 670,114 +10.49(+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.