Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	380.13	384.91	367.83	382.39	931,716	+0.07(+0.02%)
Jan 28, 2021	372.86	387.78	367.60	382.33	1,175,238	+1.83(+0.48%)
Jan 27, 2021	386.47	390.49	377.94	380.50	713,939	-10.90(-2.79%)
Jan 26, 2021	393.13	394.45	385.02	391.40	1,018,336	+1.08(+0.28%)
Jan 25, 2021	398.45	401.43	387.10	390.32	693,637	-8.12(-2.04%)
Jan 22, 2021	400.96	402.98	396.45	398.43	420,218	-2.39(-0.60%)
Jan 21, 2021	405.32	408.21	400.67	400.82	426,234	-4.03(-1.00%)
Jan 20, 2021	399.35	409.54	395.47	404.86	507,726	+6.81(+1.71%)
Jan 19, 2021	402.37	402.89	393.15	398.05	879,877	-3.69(-0.92%)
Jan 15, 2021	395.57	403.51	390.85	401.74	843,848	+5.59(+1.41%)
Jan 14, 2021	425.05	427.52	395.46	396.15	840,629	-27.94(-6.59%)
Jan 13, 2021	438.52	439.18	421.36	424.09	427,969	-14.31(-3.26%)
Jan 12, 2021	435.77	440.93	434.47	438.39	404,842	+1.35(+0.31%)
Jan 11, 2021	436.46	440.31	431.32	437.04	287,243	-0.86(-0.20%)
Jan 08, 2021	429.17	439.24	429.16	437.90	315,396	+8.75(+2.04%)
Jan 07, 2021	423.58	432.41	422.02	429.16	404,391	+8.19(+1.95%)
Jan 06, 2021	416.53	424.87	410.04	420.96	444,532	+3.68(+0.88%)
Jan 05, 2021	422.58	425.72	412.53	417.29	330,190	-6.06(-1.43%)

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.