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: 4:00 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 (%)
Sep 30, 2022 414.01 422.85 413.00 413.69 511,712 -1.40(-0.34%)
Sep 29, 2022 415.00 417.72 412.24 415.09 384,952 -5.81(-1.38%)
Sep 28, 2022 413.41 424.41 409.60 420.90 476,946 +12.00(+2.94%)
Sep 27, 2022 420.62 425.46 405.40 408.89 455,284 -3.79(-0.92%)
Sep 26, 2022 415.16 421.82 410.06 412.68 551,168 -1.54(-0.37%)
Sep 23, 2022 414.34 417.74 407.14 414.22 515,001 -4.67(-1.11%)
Sep 22, 2022 428.75 429.01 413.34 418.89 568,385 -12.24(-2.84%)
Sep 21, 2022 441.38 445.45 431.13 431.13 303,142 -8.04(-1.83%)
Sep 20, 2022 438.68 444.78 434.69 439.17 328,137 -3.54(-0.80%)
Sep 19, 2022 443.14 443.38 433.94 442.71 430,336 -5.20(-1.16%)
Sep 16, 2022 443.40 448.34 437.76 447.91 654,347 +0.48(+0.11%)
Sep 15, 2022 455.43 459.17 444.72 447.43 346,341 -12.67(-2.75%)
Sep 14, 2022 466.00 466.79 452.87 460.10 338,106 -2.61(-0.56%)
Sep 13, 2022 470.72 473.61 461.64 462.71 441,163 -24.32(-4.99%)
Sep 12, 2022 482.39 489.29 482.39 487.03 423,398 +5.21(+1.08%)
Sep 09, 2022 476.67 484.80 475.53 481.83 437,228 +8.20(+1.73%)
Sep 08, 2022 462.76 474.75 461.30 473.63 337,678 +8.43(+1.81%)
Sep 07, 2022 449.14 465.48 448.11 465.19 348,579 +16.30(+3.63%)
Sep 06, 2022 443.99 451.48 441.64 448.89 407,110 +5.62(+1.27%)
Sep 02, 2022 453.34 455.08 441.70 443.27 511,739 -4.87(-1.09%)
Sep 01, 2022 437.43 448.85 432.23 448.14 526,811 +7.52(+1.71%)
Aug 31, 2022 448.76 450.36 440.43 440.61 345,292 -3.73(-0.84%)
Aug 30, 2022 449.32 451.10 440.50 444.34 246,683 -2.90(-0.65%)
Aug 29, 2022 443.09 449.11 443.09 447.24 315,944 -0.41(-0.09%)
Aug 26, 2022 467.98 467.98 446.46 447.65 353,911 -18.99(-4.07%)
Aug 25, 2022 460.97 466.96 454.97 466.64 177,864 +7.74(+1.69%)
Aug 24, 2022 459.87 463.48 457.68 458.90 219,585 +0.38(+0.08%)
Aug 23, 2022 462.12 465.59 456.36 458.52 200,770 -5.28(-1.14%)
Aug 22, 2022 461.31 465.88 457.85 463.80 370,628 -5.50(-1.17%)
Aug 19, 2022 485.49 485.98 468.61 469.30 345,421 -21.08(-4.30%)
Aug 18, 2022 492.35 492.82 489.00 490.38 164,124 -2.46(-0.50%)
Aug 17, 2022 488.24 495.21 483.89 492.84 301,070 -1.11(-0.22%)
Aug 16, 2022 492.45 496.49 486.35 493.95 234,437 -4.91(-0.98%)
Aug 15, 2022 495.30 500.46 492.79 498.86 376,271 +1.88(+0.38%)
Aug 12, 2022 495.74 497.55 489.51 496.98 337,425 +5.48(+1.12%)
Aug 11, 2022 507.00 507.00 490.77 491.50 240,290 -9.56(-1.91%)
Aug 10, 2022 499.47 502.88 493.01 501.06 283,335 +16.82(+3.47%)
Aug 09, 2022 487.69 489.32 481.87 484.24 233,846 -5.76(-1.18%)
Aug 08, 2022 492.98 495.49 486.94 490.00 299,902 +4.54(+0.93%)
Aug 05, 2022 479.04 485.87 477.66 485.46 268,045 -0.57(-0.12%)
Aug 04, 2022 484.96 487.16 477.96 486.03 456,205 +0.42(+0.09%)
Aug 03, 2022 471.36 486.38 467.75 485.61 557,498 +18.24(+3.90%)
Aug 02, 2022 462.31 474.71 461.67 467.37 313,899 +0.81(+0.17%)
Aug 01, 2022 466.67 473.80 464.53 466.56 527,354 -4.38(-0.93%)
Jul 29, 2022 464.78 472.85 463.79 470.94 671,662 +6.90(+1.49%)
Jul 28, 2022 446.26 467.06 443.42 464.05 510,771 +20.86(+4.71%)
Jul 27, 2022 438.96 446.69 437.66 443.19 517,112 +9.86(+2.28%)
Jul 26, 2022 424.95 436.34 422.97 433.32 671,882 +4.32(+1.01%)
Jul 25, 2022 431.32 431.32 423.20 429.00 440,194 -1.40(-0.33%)
Jul 22, 2022 440.28 441.32 427.40 430.40 408,409 -7.41(-1.69%)
Jul 21, 2022 425.80 438.96 424.34 437.81 448,326 +12.87(+3.03%)
Jul 20, 2022 419.30 426.59 416.47 424.94 725,751 +8.04(+1.93%)
Jul 19, 2022 409.41 418.42 409.05 416.90 1,004,399 +13.79(+3.42%)
Jul 18, 2022 415.07 418.67 400.86 403.11 367,618 -6.71(-1.64%)
Jul 15, 2022 408.02 413.43 406.21 409.82 597,802 +8.57(+2.14%)
Jul 14, 2022 398.70 403.82 395.08 401.25 658,828 -3.53(-0.87%)
Jul 13, 2022 403.22 411.24 399.82 404.79 502,254 -6.46(-1.57%)
Jul 12, 2022 422.20 428.70 409.21 411.24 333,413 -11.28(-2.67%)
Jul 11, 2022 420.79 425.60 416.83 422.52 283,573 -2.05(-0.48%)
Jul 08, 2022 423.41 430.20 420.27 424.58 317,215 -1.51(-0.35%)
Jul 07, 2022 415.86 426.37 415.86 426.08 411,244 +9.05(+2.17%)
Jul 06, 2022 415.79 420.64 412.20 417.03 427,501 +4.14(+1.00%)
Jul 05, 2022 404.14 413.73 398.23 412.90 357,496 +4.20(+1.03%)
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.