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

MSCI Inc (NY: MSCI )

477.78 +13.29 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 598.32 610.82 594.96 596.95 820,053 -3.61(-0.60%)
Jan 30, 2024 578.52 615.66 578.52 600.56 1,310,960 +51.15(+9.31%)
Jan 29, 2024 540.87 549.94 540.87 549.41 684,044 +1.65(+0.30%)
Jan 26, 2024 555.53 557.77 542.84 547.76 563,135 -5.46(-0.99%)
Jan 25, 2024 557.12 558.03 547.82 553.22 510,301 -3.68(-0.66%)
Jan 24, 2024 566.20 566.20 556.53 556.90 292,305 -5.33(-0.95%)
Jan 23, 2024 565.05 569.59 561.30 562.23 363,320 -2.41(-0.43%)
Jan 22, 2024 555.27 568.01 554.62 564.64 457,255 +12.25(+2.22%)
Jan 19, 2024 549.86 554.73 543.52 552.38 381,078 +7.45(+1.37%)
Jan 18, 2024 549.81 552.72 537.85 544.93 616,799 +8.28(+1.54%)
Jan 17, 2024 530.51 537.79 523.99 536.66 541,141 -4.30(-0.79%)
Jan 16, 2024 539.56 542.00 534.58 540.96 606,109 -2.98(-0.55%)
Jan 12, 2024 553.75 554.45 540.79 543.94 309,490 -4.81(-0.88%)
Jan 11, 2024 548.24 553.23 544.58 548.74 870,021 +3.61(+0.66%)
Jan 10, 2024 540.12 545.30 536.50 545.13 244,102 +6.89(+1.28%)
Jan 09, 2024 536.33 545.17 536.32 538.24 359,186 -3.39(-0.63%)
Jan 08, 2024 540.41 541.74 534.57 541.63 348,390 +5.09(+0.95%)
Jan 05, 2024 554.65 558.64 534.86 536.55 448,340 -21.61(-3.87%)
Jan 04, 2024 545.81 560.75 545.81 558.16 369,636 +9.82(+1.79%)
Jan 03, 2024 551.37 551.37 543.32 548.33 419,750 -5.91(-1.07%)
Jan 02, 2024 558.48 559.95 549.55 554.25 371,570 -9.82(-1.74%)
Dec 29, 2023 567.85 571.72 562.28 564.07 272,253 -4.94(-0.87%)
Dec 28, 2023 565.35 571.58 565.32 569.01 245,946 +4.97(+0.88%)
Dec 27, 2023 560.00 565.34 560.00 564.04 195,550 +4.34(+0.78%)
Dec 26, 2023 560.71 561.78 556.88 559.70 145,910 -1.01(-0.18%)
Dec 22, 2023 553.20 561.12 553.20 560.71 385,943 +9.23(+1.67%)
Dec 21, 2023 542.91 551.88 539.81 551.48 318,121 +12.80(+2.38%)
Dec 20, 2023 540.21 554.23 538.63 538.67 338,425 -2.34(-0.43%)
Dec 19, 2023 533.51 542.72 533.31 541.01 351,937 +9.64(+1.81%)
Dec 18, 2023 530.33 534.92 523.79 531.37 565,806 +1.28(+0.24%)
Dec 15, 2023 540.00 540.00 527.01 530.10 648,076 -10.50(-1.94%)
Dec 14, 2023 549.71 558.30 537.05 540.60 511,902 -4.25(-0.78%)
Dec 13, 2023 533.22 545.44 527.62 544.84 698,187 +20.29(+3.87%)
Dec 12, 2023 517.51 524.78 511.61 524.55 320,292 +9.38(+1.82%)
Dec 11, 2023 506.29 516.98 506.29 515.17 325,317 +9.90(+1.96%)
Dec 08, 2023 505.62 507.64 498.61 505.26 349,266 -1.75(-0.35%)
Dec 07, 2023 515.55 517.01 505.96 507.02 344,379 -6.65(-1.29%)
Dec 06, 2023 525.45 526.50 513.56 513.67 360,453 -8.30(-1.59%)
Dec 05, 2023 521.65 523.11 515.66 521.97 196,293 -2.05(-0.39%)
Dec 04, 2023 523.28 531.01 520.56 524.02 259,876 -2.20(-0.42%)
Dec 01, 2023 517.68 526.81 515.05 526.23 403,524 +6.83(+1.32%)
Nov 30, 2023 524.95 526.82 515.14 519.39 365,445 -5.70(-1.09%)
Nov 29, 2023 526.67 530.59 523.89 525.10 211,927 +2.72(+0.52%)
Nov 28, 2023 520.93 526.67 520.76 522.38 189,911 -1.51(-0.29%)
Nov 27, 2023 523.00 526.55 521.27 523.88 194,412 -2.99(-0.57%)
Nov 24, 2023 521.41 526.95 520.65 526.87 104,069 +4.37(+0.84%)
Nov 22, 2023 527.70 531.86 522.33 522.51 180,807 -0.92(-0.18%)
Nov 21, 2023 520.54 523.52 517.20 523.42 161,984 +2.67(+0.51%)
Nov 20, 2023 520.40 522.58 517.50 520.75 221,004 +0.79(+0.15%)
Nov 17, 2023 527.48 527.48 517.18 519.96 355,041 -2.84(-0.54%)
Nov 16, 2023 521.81 528.23 519.55 522.81 251,686 +2.51(+0.48%)
Nov 15, 2023 518.65 523.00 517.24 520.29 285,484 +3.69(+0.71%)
Nov 14, 2023 511.02 521.45 510.99 516.60 398,256 +14.22(+2.83%)
Nov 13, 2023 508.57 511.35 499.90 502.38 400,271 -10.44(-2.04%)
Nov 10, 2023 507.72 512.97 499.00 512.82 348,025 +8.02(+1.59%)
Nov 09, 2023 505.78 511.38 502.87 504.81 258,316 +1.24(+0.25%)
Nov 08, 2023 495.55 505.91 495.55 503.57 251,925 +9.03(+1.83%)
Nov 07, 2023 497.03 500.85 493.18 494.54 460,494 +0.74(+0.15%)
Nov 06, 2023 495.66 497.35 490.38 493.80 332,463 -1.19(-0.24%)
Nov 03, 2023 482.22 496.03 482.22 494.99 357,800 +10.68(+2.21%)
Nov 02, 2023 477.52 484.32 473.25 484.31 496,483 +15.09(+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.