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

MSCI Inc (NY: MSCI )

497.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 596.37 608.83 593.02 595.00 822,739 -3.60(-0.60%)
Jan 30, 2024 576.63 613.65 576.63 598.60 1,315,255 +50.98(+9.31%)
Jan 29, 2024 539.10 548.14 539.10 547.62 686,285 +1.65(+0.30%)
Jan 26, 2024 553.72 555.95 541.07 545.97 564,979 -5.45(-0.99%)
Jan 25, 2024 555.30 556.21 546.03 551.41 511,972 -3.67(-0.66%)
Jan 24, 2024 564.36 564.36 554.71 555.08 293,262 -5.31(-0.95%)
Jan 23, 2024 563.20 567.73 559.47 560.39 364,510 -2.40(-0.43%)
Jan 22, 2024 553.46 566.15 552.81 562.79 458,753 +12.22(+2.22%)
Jan 19, 2024 548.07 552.91 541.74 550.58 382,326 +7.42(+1.37%)
Jan 18, 2024 548.01 550.92 536.10 543.15 618,820 +8.25(+1.54%)
Jan 17, 2024 528.78 536.04 522.28 534.90 542,914 -4.28(-0.79%)
Jan 16, 2024 537.80 540.23 532.84 539.19 608,094 -2.97(-0.55%)
Jan 12, 2024 551.94 552.64 539.03 542.16 310,504 -4.79(-0.88%)
Jan 11, 2024 546.45 551.42 542.80 546.95 872,871 +3.60(+0.66%)
Jan 10, 2024 538.35 543.52 534.75 543.35 244,902 +6.87(+1.28%)
Jan 09, 2024 534.58 543.39 534.57 536.49 360,362 -3.38(-0.63%)
Jan 08, 2024 538.64 539.97 532.83 539.86 349,531 +5.07(+0.95%)
Jan 05, 2024 552.84 556.82 533.11 534.79 449,808 -21.54(-3.87%)
Jan 04, 2024 544.03 558.92 544.03 556.33 370,847 +9.79(+1.79%)
Jan 03, 2024 549.57 549.57 541.54 546.54 421,125 -5.89(-1.07%)
Jan 02, 2024 556.65 558.12 547.76 552.44 372,788 -9.79(-1.74%)
Dec 29, 2023 566.00 569.85 560.45 562.23 273,145 -4.92(-0.87%)
Dec 28, 2023 563.50 569.71 563.48 567.15 246,751 +4.95(+0.88%)
Dec 27, 2023 558.17 563.50 558.17 562.20 196,190 +4.32(+0.77%)
Dec 26, 2023 558.88 559.94 555.06 557.88 146,388 -1.00(-0.18%)
Dec 22, 2023 551.39 559.29 551.39 558.88 387,207 +9.20(+1.67%)
Dec 21, 2023 541.14 550.08 538.05 549.67 319,163 +12.76(+2.38%)
Dec 20, 2023 538.44 552.42 536.87 536.91 339,533 -2.34(-0.43%)
Dec 19, 2023 531.76 540.95 531.57 539.25 353,089 +9.61(+1.81%)
Dec 18, 2023 528.60 533.17 522.08 529.64 567,659 +1.27(+0.24%)
Dec 15, 2023 538.23 538.23 525.29 528.36 650,199 -10.47(-1.94%)
Dec 14, 2023 547.91 556.47 535.29 538.83 513,579 -4.23(-0.78%)
Dec 13, 2023 531.48 543.66 525.90 543.07 700,474 +20.23(+3.87%)
Dec 12, 2023 515.82 523.07 509.94 522.84 321,341 +9.35(+1.82%)
Dec 11, 2023 504.64 515.29 504.64 513.49 326,383 +9.87(+1.96%)
Dec 08, 2023 503.97 505.99 496.99 503.62 350,410 -1.75(-0.35%)
Dec 07, 2023 513.86 515.32 504.31 505.36 345,508 -6.63(-1.29%)
Dec 06, 2023 523.73 524.79 511.88 511.99 361,634 -8.27(-1.59%)
Dec 05, 2023 519.95 521.40 513.97 520.26 196,936 -2.05(-0.39%)
Dec 04, 2023 521.58 529.28 518.86 522.31 260,728 -2.20(-0.42%)
Dec 01, 2023 515.99 525.09 513.37 524.51 404,845 +6.81(+1.32%)
Nov 30, 2023 523.24 525.10 513.46 517.70 366,642 -5.69(-1.09%)
Nov 29, 2023 524.96 528.86 522.18 523.38 212,622 +2.71(+0.52%)
Nov 28, 2023 519.23 524.95 519.06 520.67 190,533 -1.50(-0.29%)
Nov 27, 2023 521.30 524.84 519.57 522.17 195,048 -2.98(-0.57%)
Nov 24, 2023 519.71 525.23 518.95 525.15 104,410 +4.35(+0.84%)
Nov 22, 2023 525.98 530.12 520.62 520.80 181,399 -0.92(-0.18%)
Nov 21, 2023 518.84 521.81 515.51 521.72 162,515 +2.66(+0.51%)
Nov 20, 2023 518.70 520.87 515.81 519.05 221,728 +0.79(+0.15%)
Nov 17, 2023 525.76 525.76 515.49 518.27 356,204 -2.83(-0.54%)
Nov 16, 2023 520.11 526.51 517.86 521.10 252,510 +2.50(+0.48%)
Nov 15, 2023 516.95 521.29 515.55 518.59 286,419 +3.68(+0.71%)
Nov 14, 2023 509.35 519.75 509.32 514.92 399,560 +14.17(+2.83%)
Nov 13, 2023 506.92 509.68 498.27 500.74 401,582 -10.41(-2.04%)
Nov 10, 2023 506.06 511.30 497.37 511.15 349,165 +7.99(+1.59%)
Nov 09, 2023 504.13 509.71 501.23 503.16 259,162 +1.23(+0.25%)
Nov 08, 2023 493.93 504.26 493.93 501.93 252,750 +9.00(+1.83%)
Nov 07, 2023 495.41 499.22 491.57 492.92 462,003 +0.73(+0.15%)
Nov 06, 2023 494.04 495.73 488.78 492.19 333,552 -1.19(-0.24%)
Nov 03, 2023 480.65 494.41 480.65 493.38 358,972 +10.64(+2.21%)
Nov 02, 2023 475.96 482.74 471.71 482.73 498,110 +15.04(+3.22%)
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.