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

MSCI Inc (NY: MSCI )

505.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 542.15 542.57 537.89 540.60 352,106 -0.51(-0.09%)
Aug 30, 2023 534.82 544.09 534.82 541.10 226,203 +5.49(+1.02%)
Aug 29, 2023 528.96 535.79 526.53 535.62 266,235 +6.42(+1.21%)
Aug 28, 2023 529.79 531.74 526.45 529.19 191,730 +0.99(+0.19%)
Aug 25, 2023 532.19 534.70 525.21 528.20 190,065 -1.30(-0.25%)
Aug 24, 2023 533.60 535.57 527.70 529.50 244,871 -3.37(-0.63%)
Aug 23, 2023 527.54 533.04 524.91 532.87 266,209 +7.90(+1.50%)
Aug 22, 2023 524.48 528.89 521.82 524.97 277,336 +3.15(+0.60%)
Aug 21, 2023 515.57 523.81 513.61 521.82 355,914 +4.54(+0.88%)
Aug 18, 2023 512.61 521.33 509.38 517.28 298,976 -0.58(-0.11%)
Aug 17, 2023 526.79 526.79 517.71 517.85 437,979 -8.83(-1.68%)
Aug 16, 2023 529.83 531.67 526.65 526.68 202,869 -4.17(-0.78%)
Aug 15, 2023 539.83 539.83 530.05 530.85 296,256 -13.38(-2.46%)
Aug 14, 2023 547.06 547.84 543.12 544.24 219,049 -1.70(-0.31%)
Aug 11, 2023 540.82 546.43 538.42 545.94 243,914 +2.12(+0.39%)
Aug 10, 2023 545.54 550.20 539.80 543.82 296,224 +2.03(+0.37%)
Aug 09, 2023 543.08 549.02 541.55 541.79 279,104 -1.85(-0.34%)
Aug 08, 2023 543.33 544.62 532.95 543.64 372,435 -3.40(-0.62%)
Aug 07, 2023 541.25 548.20 539.83 547.05 347,346 +9.17(+1.70%)
Aug 04, 2023 540.98 547.17 536.98 537.88 388,775 -1.51(-0.28%)
Aug 03, 2023 538.30 543.69 535.16 539.39 444,731 -1.46(-0.27%)
Aug 02, 2023 536.26 541.11 528.54 540.85 618,590 -0.69(-0.13%)
Aug 01, 2023 541.91 544.58 537.76 541.53 454,557 -2.12(-0.39%)
Jul 31, 2023 544.47 547.99 538.98 543.65 408,201 -2.18(-0.40%)
Jul 28, 2023 555.95 558.95 545.14 545.84 414,760 -3.29(-0.60%)
Jul 27, 2023 550.74 556.91 547.46 549.13 693,356 -3.62(-0.65%)
Jul 26, 2023 545.56 559.79 542.77 552.75 782,386 +8.98(+1.65%)
Jul 25, 2023 504.56 544.48 503.46 543.77 1,154,150 +45.08(+9.04%)
Jul 24, 2023 507.09 509.85 496.69 498.69 714,901 -8.60(-1.70%)
Jul 21, 2023 507.36 510.51 500.94 507.29 554,999 +1.75(+0.35%)
Jul 20, 2023 500.81 508.29 499.96 505.55 494,478 +1.71(+0.34%)
Jul 19, 2023 497.24 506.30 497.24 503.84 642,084 +5.07(+1.02%)
Jul 18, 2023 495.96 499.18 489.78 498.77 446,688 +3.55(+0.72%)
Jul 17, 2023 488.73 495.41 486.75 495.22 536,733 +2.05(+0.42%)
Jul 14, 2023 495.47 496.89 491.21 493.17 441,365 -0.60(-0.12%)
Jul 13, 2023 495.86 499.82 493.39 493.76 467,162 +0.03(+0.01%)
Jul 12, 2023 490.76 495.31 489.26 493.73 505,802 +11.01(+2.28%)
Jul 11, 2023 476.30 485.05 474.43 482.72 490,090 +5.97(+1.25%)
Jul 10, 2023 467.58 477.12 464.76 476.75 803,298 +8.81(+1.88%)
Jul 07, 2023 463.45 471.33 463.14 467.94 430,119 +2.27(+0.49%)
Jul 06, 2023 462.25 466.40 460.01 465.67 630,032 -3.83(-0.82%)
Jul 05, 2023 464.04 470.70 462.22 469.50 504,255 +0.50(+0.11%)
Jul 03, 2023 464.71 469.11 460.75 469.00 257,141 +3.50(+0.75%)
Jun 30, 2023 462.57 469.94 458.70 465.50 727,930 +7.16(+1.56%)
Jun 29, 2023 460.82 466.90 456.70 458.34 724,783 -1.24(-0.27%)
Jun 28, 2023 462.55 462.55 453.25 459.58 663,015 -1.75(-0.38%)
Jun 27, 2023 462.45 465.93 460.45 461.32 459,999 +1.81(+0.39%)
Jun 26, 2023 460.08 462.66 457.81 459.51 408,458 -1.88(-0.41%)
Jun 23, 2023 458.92 468.17 456.30 461.39 745,771 -2.03(-0.44%)
Jun 22, 2023 468.00 468.00 459.98 463.43 351,838 -7.39(-1.57%)
Jun 21, 2023 463.98 474.41 461.44 470.82 442,564 +0.86(+0.18%)
Jun 20, 2023 472.27 474.32 464.67 469.95 563,657 -3.92(-0.83%)
Jun 16, 2023 487.68 488.48 473.55 473.87 633,563 -9.74(-2.01%)
Jun 15, 2023 477.66 485.75 474.94 483.61 461,281 +1.34(+0.28%)
Jun 14, 2023 476.61 484.95 469.44 482.27 739,902 +6.16(+1.29%)
Jun 13, 2023 473.34 478.57 467.85 476.12 1,384,941 +5.76(+1.23%)
Jun 12, 2023 473.61 473.61 466.93 470.35 1,053,251 +0.33(+0.07%)
Jun 09, 2023 478.37 478.37 469.38 470.02 396,833 -6.96(-1.46%)
Jun 08, 2023 470.51 477.83 468.11 476.99 322,118 +8.31(+1.77%)
Jun 07, 2023 475.57 479.92 467.56 468.68 469,109 -4.71(-1.00%)
Jun 06, 2023 474.31 477.28 469.54 473.39 405,002 -3.54(-0.74%)
Jun 05, 2023 473.98 479.66 473.69 476.93 378,347 +2.03(+0.43%)
Jun 02, 2023 468.71 475.76 467.50 474.89 427,025 +11.69(+2.52%)
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.