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

MSCI Inc (NY: MSCI )

467.04 -0.66 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 148.91 151.02 147.82 149.44 1,049,523 +0.05(+0.03%)
Nov 29, 2018 150.73 152.17 149.13 149.39 756,042 -1.49(-0.99%)
Nov 28, 2018 145.86 150.89 145.40 150.88 728,197 +6.10(+4.21%)
Nov 27, 2018 144.35 145.48 143.70 144.79 576,224 -0.19(-0.13%)
Nov 26, 2018 144.31 145.51 142.03 144.98 955,765 +2.44(+1.71%)
Nov 23, 2018 138.19 143.07 138.11 142.53 642,812 +3.32(+2.38%)
Nov 21, 2018 139.21 139.21 139.21 0 +1.89(+1.38%)
Nov 20, 2018 135.82 137.97 134.49 137.32 942,202 -1.12(-0.81%)
Nov 19, 2018 145.41 145.82 137.97 138.44 848,577 -7.38(-5.06%)
Nov 16, 2018 143.38 146.38 142.49 145.82 1,017,776 +1.55(+1.07%)
Nov 15, 2018 139.60 144.71 139.00 144.27 891,173 +3.87(+2.76%)
Nov 14, 2018 141.06 142.03 138.83 140.40 1,207,151 +0.44(+0.31%)
Nov 13, 2018 140.31 142.18 139.09 139.97 889,376 -0.32(-0.23%)
Nov 12, 2018 141.62 142.44 139.33 140.29 922,546 -1.65(-1.16%)
Nov 09, 2018 143.12 143.75 140.30 141.94 942,204 -2.10(-1.46%)
Nov 08, 2018 143.76 144.70 142.84 144.04 666,778 +0.15(+0.10%)
Nov 07, 2018 141.14 144.13 140.74 143.89 1,030,922 +3.87(+2.76%)
Nov 06, 2018 137.36 140.13 137.36 140.02 1,083,429 +2.55(+1.85%)
Nov 05, 2018 136.99 137.70 135.19 137.47 749,256 +0.92(+0.67%)
Nov 02, 2018 139.74 140.86 136.00 136.55 1,242,025 -3.01(-2.16%)
Nov 01, 2018 138.93 142.58 136.76 139.57 1,302,221 -2.93(-2.05%)
Oct 31, 2018 139.13 144.77 138.96 142.50 1,231,819 +5.56(+4.06%)
Oct 30, 2018 135.34 137.62 133.09 136.93 1,672,072 +1.43(+1.06%)
Oct 29, 2018 137.13 138.42 133.66 135.50 1,206,391 +0.23(+0.17%)
Oct 26, 2018 138.99 139.43 134.64 135.27 1,559,998 -6.23(-4.41%)
Oct 25, 2018 141.65 143.57 138.82 141.51 1,573,451 +0.62(+0.44%)
Oct 24, 2018 146.87 147.67 140.59 140.89 1,495,172 -5.98(-4.07%)
Oct 23, 2018 145.09 147.43 144.29 146.87 1,171,496 -1.33(-0.89%)
Oct 22, 2018 146.38 149.13 146.38 148.20 886,973 +2.41(+1.65%)
Oct 19, 2018 146.65 148.94 145.60 145.79 1,182,715 +0.10(+0.07%)
Oct 18, 2018 148.59 149.30 145.39 145.69 728,055 -3.34(-2.24%)
Oct 17, 2018 147.91 149.46 147.12 149.03 597,356 +0.98(+0.66%)
Oct 16, 2018 145.37 148.19 144.60 148.06 679,232 +4.76(+3.32%)
Oct 15, 2018 145.82 145.96 142.89 143.30 1,006,142 -2.66(-1.82%)
Oct 12, 2018 146.35 148.09 144.14 145.96 808,071 +2.32(+1.62%)
Oct 11, 2018 147.54 150.29 143.56 143.64 2,104,379 -4.98(-3.35%)
Oct 10, 2018 158.31 158.31 148.34 148.62 1,589,209 -9.59(-6.06%)
Oct 09, 2018 158.40 160.08 157.43 158.21 702,697 -0.81(-0.51%)
Oct 08, 2018 160.92 161.10 156.48 159.02 694,390 -2.61(-1.61%)
Oct 05, 2018 163.21 164.70 160.27 161.63 683,963 -1.85(-1.13%)
Oct 04, 2018 167.38 168.67 162.87 163.47 717,983 -4.51(-2.68%)
Oct 03, 2018 168.26 169.64 167.79 167.98 347,922 +0.30(+0.18%)
Oct 02, 2018 170.09 170.09 167.19 167.68 519,231 -2.69(-1.58%)
Oct 01, 2018 169.08 171.05 168.17 170.37 413,072 +2.26(+1.35%)
Sep 28, 2018 168.76 170.47 167.73 168.11 472,790 -1.16(-0.68%)
Sep 27, 2018 169.59 170.99 169.17 169.26 245,999 -0.13(-0.08%)
Sep 26, 2018 169.85 171.02 168.07 169.40 383,845 -0.12(-0.07%)
Sep 25, 2018 168.85 170.63 168.58 169.52 560,175 +0.81(+0.48%)
Sep 24, 2018 166.11 169.59 165.84 168.71 465,090 +1.66(+0.99%)
Sep 21, 2018 168.07 169.11 166.49 167.05 961,516 -0.03(-0.02%)
Sep 20, 2018 166.10 167.43 163.73 167.07 913,128 +1.70(+1.03%)
Sep 19, 2018 168.88 169.53 165.01 165.38 661,983 -3.50(-2.07%)
Sep 18, 2018 168.32 170.08 168.24 168.88 415,324 +0.26(+0.16%)
Sep 17, 2018 173.05 174.35 168.42 168.61 499,348 -4.02(-2.33%)
Sep 14, 2018 171.59 173.67 171.33 172.63 554,473 +1.55(+0.91%)
Sep 13, 2018 167.77 171.13 167.27 171.07 725,384 +3.80(+2.27%)
Sep 12, 2018 168.14 168.14 166.35 167.27 357,650 -0.88(-0.52%)
Sep 11, 2018 168.24 168.69 166.87 168.16 564,829 -0.62(-0.36%)
Sep 10, 2018 170.43 170.43 168.63 168.77 357,640 -1.01(-0.60%)
Sep 07, 2018 169.61 171.17 169.38 169.78 497,063 -0.06(-0.03%)
Sep 06, 2018 168.88 170.36 168.49 169.84 502,864 +0.68(+0.40%)
Sep 05, 2018 173.40 174.56 168.50 169.16 715,008 -3.52(-2.04%)
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.