Indicators

MSCI Inc (NY: MSCI )

467.04 -0.66 (-0.14%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	507.77	524.85	492.37	524.45	764,239	+24.67(+4.94%)
Jan 30, 2023	506.08	509.91	497.71	499.79	636,864	-13.18(-2.57%)
Jan 27, 2023	504.36	517.41	499.53	512.97	487,705	+4.65(+0.91%)
Jan 26, 2023	505.15	512.16	499.96	508.32	630,616	+6.48(+1.29%)
Jan 25, 2023	501.62	507.19	490.62	501.84	377,756	-11.05(-2.15%)
Jan 24, 2023	505.46	516.01	503.94	512.89	323,410	+4.79(+0.94%)
Jan 23, 2023	503.94	514.37	502.35	508.09	325,484	+3.18(+0.63%)
Jan 20, 2023	491.69	505.86	489.26	504.92	350,391	+15.76(+3.22%)
Jan 19, 2023	493.61	496.39	485.97	489.16	348,599	-10.41(-2.08%)
Jan 18, 2023	506.94	518.81	498.47	499.57	413,289	-3.89(-0.77%)
Jan 17, 2023	498.78	505.23	492.64	503.45	336,830	+4.97(+1.00%)
Jan 13, 2023	489.90	499.81	489.90	498.48	324,923	+1.18(+0.24%)
Jan 12, 2023	498.36	500.02	488.22	497.31	307,142	-0.07(-0.01%)
Jan 11, 2023	487.65	497.66	484.78	497.38	368,657	+15.83(+3.29%)
Jan 10, 2023	473.41	483.42	470.63	481.55	274,514	+7.44(+1.57%)
Jan 09, 2023	469.47	485.25	466.40	474.11	316,359	+11.38(+2.46%)
Jan 06, 2023	459.23	466.83	449.38	462.74	371,261	+9.76(+2.15%)
Jan 05, 2023	461.72	465.54	452.94	452.98	329,397	-14.80(-3.16%)
Jan 04, 2023	459.79	468.80	456.20	467.78	433,012	+12.79(+2.81%)

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.