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

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 28, 2023 518.43 524.34 513.74 514.74 340,592 -3.59(-0.69%)
Feb 27, 2023 518.53 523.16 516.27 518.33 370,001 +7.52(+1.47%)
Feb 24, 2023 512.76 514.71 504.75 510.80 302,561 -9.48(-1.82%)
Feb 23, 2023 521.55 522.94 512.29 520.29 198,164 +3.68(+0.71%)
Feb 22, 2023 520.00 520.30 512.74 516.61 391,594 -0.76(-0.15%)
Feb 21, 2023 528.10 530.27 515.66 517.37 580,794 -19.73(-3.67%)
Feb 17, 2023 539.91 542.30 530.85 537.10 460,509 -8.04(-1.48%)
Feb 16, 2023 545.58 552.81 543.93 545.14 269,550 -12.51(-2.24%)
Feb 15, 2023 546.63 557.66 544.44 557.65 355,404 +5.15(+0.93%)
Feb 14, 2023 552.11 560.96 547.82 552.50 264,598 -0.27(-0.05%)
Feb 13, 2023 543.79 553.53 538.65 552.77 410,192 +12.56(+2.32%)
Feb 10, 2023 539.71 541.41 531.85 540.21 420,906 -6.16(-1.13%)
Feb 09, 2023 551.76 556.87 544.36 546.37 739,491 -1.29(-0.24%)
Feb 08, 2023 545.83 551.01 544.54 547.66 216,662 -3.44(-0.62%)
Feb 07, 2023 542.78 553.48 536.90 551.10 284,720 +6.88(+1.26%)
Feb 06, 2023 549.92 555.62 542.46 544.22 620,382 -13.80(-2.47%)
Feb 03, 2023 548.93 560.00 546.82 558.01 502,544 -0.99(-0.18%)
Feb 02, 2023 554.49 563.00 549.62 559.01 918,689 +13.69(+2.51%)
Feb 01, 2023 533.58 551.08 520.48 545.32 929,094 +22.58(+4.32%)
Jan 31, 2023 506.11 523.13 490.76 522.74 766,742 +24.59(+4.94%)
Jan 30, 2023 504.43 508.24 496.09 498.15 638,950 -13.14(-2.57%)
Jan 27, 2023 502.72 515.72 497.90 511.29 489,303 +4.63(+0.91%)
Jan 26, 2023 503.50 510.49 498.33 506.66 632,681 +6.46(+1.29%)
Jan 25, 2023 499.98 505.54 489.02 500.20 378,993 -11.01(-2.15%)
Jan 24, 2023 503.81 514.33 502.29 511.21 324,469 +4.78(+0.94%)
Jan 23, 2023 502.29 512.69 500.71 506.43 326,550 +3.17(+0.63%)
Jan 20, 2023 490.08 504.21 487.66 503.27 351,539 +15.70(+3.22%)
Jan 19, 2023 492.00 494.77 484.39 487.56 349,741 -10.38(-2.08%)
Jan 18, 2023 505.28 517.11 496.85 497.94 414,643 -3.87(-0.77%)
Jan 17, 2023 497.15 503.58 491.03 501.81 337,933 +4.96(+1.00%)
Jan 13, 2023 488.30 498.17 488.30 496.86 325,988 +1.17(+0.24%)
Jan 12, 2023 496.74 498.39 486.63 495.69 308,149 -0.07(-0.01%)
Jan 11, 2023 486.06 496.04 483.20 495.75 369,865 +15.77(+3.29%)
Jan 10, 2023 471.87 481.84 469.09 479.98 275,413 +7.42(+1.57%)
Jan 09, 2023 467.93 483.66 464.88 472.56 317,395 +11.34(+2.46%)
Jan 06, 2023 457.73 465.31 447.92 461.23 372,477 +9.73(+2.15%)
Jan 05, 2023 460.21 464.02 451.46 451.50 330,476 -14.75(-3.16%)
Jan 04, 2023 458.29 467.26 454.71 466.25 434,430 +12.75(+2.81%)
Jan 03, 2023 461.78 469.07 448.77 453.51 350,817 -3.94(-0.86%)
Dec 30, 2022 458.60 461.64 451.86 457.45 360,424 -6.64(-1.43%)
Dec 29, 2022 452.49 465.56 450.89 464.09 277,096 +17.19(+3.85%)
Dec 28, 2022 452.95 456.79 446.41 446.90 214,517 -5.89(-1.30%)
Dec 27, 2022 455.14 460.77 447.65 452.79 406,469 -3.33(-0.73%)
Dec 23, 2022 453.95 459.83 452.18 456.12 353,048 +1.48(+0.32%)
Dec 22, 2022 458.71 460.39 447.06 454.65 367,820 -9.87(-2.13%)
Dec 21, 2022 454.99 464.52 452.15 464.52 448,207 +14.12(+3.14%)
Dec 20, 2022 452.72 456.04 442.53 450.40 698,351 -3.88(-0.85%)
Dec 19, 2022 464.08 465.72 453.13 454.27 574,172 -9.49(-2.05%)
Dec 16, 2022 464.43 467.23 459.39 463.76 1,080,120 -5.00(-1.07%)
Dec 15, 2022 481.52 484.86 467.09 468.77 874,421 -21.44(-4.37%)
Dec 14, 2022 499.16 508.57 484.88 490.21 553,879 -13.32(-2.64%)
Dec 13, 2022 516.01 518.53 496.61 503.52 507,845 +14.51(+2.97%)
Dec 12, 2022 482.62 489.04 482.53 489.02 289,763 +4.64(+0.96%)
Dec 09, 2022 489.11 491.30 480.55 484.38 337,675 -7.31(-1.49%)
Dec 08, 2022 492.87 497.48 490.20 491.68 214,554 -0.41(-0.08%)
Dec 07, 2022 491.70 494.94 488.25 492.10 436,061 +0.49(+0.10%)
Dec 06, 2022 496.85 497.46 487.43 491.60 384,097 -4.51(-0.91%)
Dec 05, 2022 503.61 503.61 492.43 496.12 438,252 -14.10(-2.76%)
Dec 02, 2022 502.55 512.47 497.83 510.22 447,467 -2.52(-0.49%)
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.