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

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2021 630.16 645.88 630.06 644.65 261,574 +9.26(+1.46%)
Oct 28, 2021 617.80 636.05 617.80 635.39 300,877 +17.77(+2.88%)
Oct 27, 2021 626.84 639.15 617.11 617.62 368,907 -5.93(-0.95%)
Oct 26, 2021 632.33 622.34 623.55 319,825 -8.64(-1.37%)
Oct 25, 2021 629.86 642.51 621.27 632.19 398,838 +2.85(+0.45%)
Oct 22, 2021 619.31 629.44 619.31 629.34 278,466 +12.27(+1.99%)
Oct 21, 2021 604.36 618.05 602.78 617.07 264,378 +12.67(+2.10%)
Oct 20, 2021 614.01 617.12 600.00 604.39 300,468 -7.37(-1.20%)
Oct 19, 2021 605.50 615.30 603.41 611.76 245,151 +10.80(+1.80%)
Oct 18, 2021 597.38 602.40 594.35 600.96 186,728 +3.63(+0.61%)
Oct 15, 2021 601.30 601.30 595.37 597.34 221,977 +3.33(+0.56%)
Oct 14, 2021 588.04 595.33 586.84 594.01 223,794 +13.91(+2.40%)
Oct 13, 2021 583.09 585.10 575.26 580.10 225,825 +2.96(+0.51%)
Oct 12, 2021 584.29 584.29 574.22 577.14 170,103 -1.90(-0.33%)
Oct 11, 2021 577.93 594.26 575.66 579.04 227,892 -2.82(-0.48%)
Oct 08, 2021 590.87 592.40 580.07 581.86 190,171 -8.12(-1.38%)
Oct 07, 2021 586.87 595.57 586.87 589.99 296,638 +8.30(+1.43%)
Oct 06, 2021 577.91 583.59 570.14 581.69 260,075 -2.11(-0.36%)
Oct 05, 2021 573.45 586.42 573.20 583.80 310,947 +14.37(+2.52%)
Oct 04, 2021 589.13 591.21 562.54 569.43 497,072 -22.69(-3.83%)
Oct 01, 2021 592.75 596.16 576.90 592.12 307,968 +2.29(+0.39%)
Sep 30, 2021 596.87 604.11 586.63 589.83 331,205 -2.29(-0.39%)
Sep 29, 2021 586.31 594.80 581.93 592.12 370,344 +12.51(+2.16%)
Sep 28, 2021 608.04 610.04 578.26 579.61 739,977 -39.64(-6.40%)
Sep 27, 2021 635.89 636.59 610.27 619.25 297,061 -22.00(-3.43%)
Sep 24, 2021 630.95 641.61 627.12 641.25 221,705 +7.55(+1.19%)
Sep 23, 2021 630.60 634.63 627.98 633.70 274,813 +8.17(+1.31%)
Sep 22, 2021 626.86 628.25 617.54 625.52 231,973 +4.32(+0.69%)
Sep 21, 2021 621.11 625.87 617.67 621.21 256,967 +5.92(+0.96%)
Sep 20, 2021 611.85 618.74 605.92 615.28 460,854 -6.86(-1.10%)
Sep 17, 2021 625.76 631.58 619.16 622.14 579,960 -10.17(-1.61%)
Sep 16, 2021 629.57 633.28 624.82 632.31 522,311 +4.64(+0.74%)
Sep 15, 2021 633.18 636.25 627.06 627.66 314,557 -5.73(-0.90%)
Sep 14, 2021 627.49 636.37 624.02 633.39 286,635 +9.72(+1.56%)
Sep 13, 2021 636.22 636.29 615.93 623.68 330,912 -7.39(-1.17%)
Sep 10, 2021 635.83 638.58 630.77 631.07 219,308 -1.93(-0.30%)
Sep 09, 2021 640.95 643.37 632.08 633.00 217,857 -6.13(-0.96%)
Sep 08, 2021 635.07 646.77 631.26 639.12 245,058 +3.26(+0.51%)
Sep 07, 2021 630.75 639.01 622.51 635.87 305,600 +4.92(+0.78%)
Sep 03, 2021 626.72 634.33 626.72 630.95 246,046 +1.29(+0.20%)
Sep 02, 2021 631.39 639.03 626.04 629.66 325,411 +0.20(+0.03%)
Sep 01, 2021 617.82 631.52 614.19 629.46 244,650 +14.18(+2.31%)
Aug 31, 2021 619.09 621.70 614.01 615.27 283,620 -3.73(-0.60%)
Aug 30, 2021 611.80 623.94 611.80 619.01 294,324 +8.57(+1.40%)
Aug 27, 2021 606.91 613.29 605.77 610.43 168,672 +5.51(+0.91%)
Aug 26, 2021 610.88 610.88 603.34 604.93 158,186 -3.88(-0.64%)
Aug 25, 2021 601.25 610.99 600.80 608.81 259,754 +9.25(+1.54%)
Aug 24, 2021 604.15 606.46 599.37 599.56 250,595 -2.74(-0.45%)
Aug 23, 2021 600.08 608.29 600.08 602.29 170,713 +2.26(+0.38%)
Aug 20, 2021 593.66 600.24 589.50 600.03 251,028 +8.59(+1.45%)
Aug 19, 2021 584.32 595.23 576.20 591.44 489,414 -0.20(-0.03%)
Aug 18, 2021 610.35 611.20 590.85 591.64 323,348 -18.68(-3.06%)
Aug 17, 2021 607.91 610.65 601.57 610.33 232,886 -0.71(-0.12%)
Aug 16, 2021 609.17 612.73 601.38 611.04 398,868 +0.18(+0.03%)
Aug 13, 2021 606.15 611.78 600.95 610.85 265,895 +4.71(+0.78%)
Aug 12, 2021 602.40 607.35 599.44 606.14 251,383 +1.22(+0.20%)
Aug 11, 2021 608.07 611.62 601.71 604.92 269,075 -0.14(-0.02%)
Aug 10, 2021 607.88 614.76 604.32 605.05 340,693 -2.52(-0.41%)
Aug 09, 2021 609.03 613.05 602.47 607.57 336,041 -1.18(-0.19%)
Aug 06, 2021 608.91 613.14 596.22 608.75 257,153 +1.47(+0.24%)
Aug 05, 2021 607.23 615.21 597.72 607.28 280,177 +3.06(+0.51%)
Aug 04, 2021 600.88 607.46 600.88 604.22 310,856 +4.99(+0.83%)
Aug 03, 2021 591.04 601.41 582.16 599.24 332,125 +7.89(+1.33%)
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.