Indicators

MSCI Inc (NY: MSCI )

497.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	522.22	525.02	507.75	508.56	290,627	-8.35(-1.61%)
Sep 28, 2023	509.46	518.43	508.49	516.91	342,952	+9.48(+1.87%)
Sep 27, 2023	514.88	517.63	498.87	507.43	342,541	-4.28(-0.84%)
Sep 26, 2023	507.09	521.43	507.09	511.71	535,361	-0.63(-0.12%)
Sep 25, 2023	505.38	512.80	509.06	512.35	301,771	+3.71(+0.73%)
Sep 22, 2023	511.02	513.43	506.22	508.64	293,166	-2.24(-0.44%)
Sep 21, 2023	522.70	525.88	509.75	510.88	485,581	-19.45(-3.67%)
Sep 20, 2023	535.79	539.01	529.32	530.33	302,484	-2.98(-0.56%)
Sep 19, 2023	528.54	533.89	524.99	533.31	256,977	+4.92(+0.93%)
Sep 18, 2023	523.60	532.49	520.63	528.39	287,420	+2.98(+0.57%)
Sep 15, 2023	525.87	535.38	524.69	525.41	818,054	-8.54(-1.60%)
Sep 14, 2023	531.17	534.61	523.53	533.95	379,360	+3.41(+0.64%)
Sep 13, 2023	522.59	532.02	519.07	530.54	342,207	+9.20(+1.76%)
Sep 12, 2023	524.51	527.92	517.85	521.34	413,060	-10.10(-1.90%)
Sep 11, 2023	531.30	533.35	526.82	531.44	210,709	+2.35(+0.44%)
Sep 08, 2023	543.63	543.73	527.18	529.09	266,244	-12.59(-2.32%)
Sep 07, 2023	533.45	542.58	524.38	541.68	321,002	+4.61(+0.86%)
Sep 06, 2023	536.89	543.67	535.67	537.07	399,882	+0.67(+0.13%)
Sep 05, 2023	533.45	538.40	527.63	536.39	447,615	-0.23(-0.04%)

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.