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

MSCI Inc (NY: MSCI )

502.41 +4.90 (+0.98%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 17, 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 (%)
Mar 31, 2023 545.65 551.85 542.33 551.75 352,063 +10.81(+2.00%)
Mar 30, 2023 548.65 548.65 537.68 540.94 332,856 -2.18(-0.40%)
Mar 29, 2023 541.76 544.23 535.75 543.12 280,338 +7.92(+1.48%)
Mar 28, 2023 532.61 535.45 527.14 535.20 225,410 +2.51(+0.47%)
Mar 27, 2023 540.62 540.62 531.26 532.69 419,159 -2.71(-0.51%)
Mar 24, 2023 534.07 537.27 528.67 535.40 327,989 -3.81(-0.71%)
Mar 23, 2023 538.57 547.83 533.93 539.21 464,106 -0.22(-0.04%)
Mar 22, 2023 544.84 555.79 538.90 539.42 420,360 -7.05(-1.29%)
Mar 21, 2023 542.49 548.47 541.64 546.47 477,528 +9.86(+1.84%)
Mar 20, 2023 532.83 537.38 526.45 536.61 358,375 +7.14(+1.35%)
Mar 17, 2023 539.32 540.79 524.96 529.48 1,014,003 -9.35(-1.73%)
Mar 16, 2023 526.40 552.31 526.40 538.82 463,244 +9.66(+1.83%)
Mar 15, 2023 527.37 530.71 513.17 529.16 513,679 -11.32(-2.09%)
Mar 14, 2023 532.99 550.37 532.72 540.48 648,159 +19.69(+3.78%)
Mar 13, 2023 510.46 526.56 506.55 520.79 797,639 +5.92(+1.15%)
Mar 10, 2023 527.41 529.24 511.75 514.87 603,918 -12.59(-2.39%)
Mar 09, 2023 529.47 537.51 524.83 527.45 506,424 -0.80(-0.15%)
Mar 08, 2023 524.58 530.20 520.00 528.25 258,365 +1.84(+0.35%)
Mar 07, 2023 535.22 540.15 523.95 526.41 412,413 -8.80(-1.64%)
Mar 06, 2023 530.32 537.76 530.23 535.21 576,177 +6.15(+1.16%)
Mar 03, 2023 514.22 529.66 513.15 529.06 388,186 +19.11(+3.75%)
Mar 02, 2023 503.41 509.96 501.26 509.96 409,113 +1.81(+0.36%)
Mar 01, 2023 511.86 515.08 507.08 508.14 380,892 -6.60(-1.28%)
Feb 28, 2023 518.44 524.35 513.75 514.75 340,585 -3.59(-0.69%)
Feb 27, 2023 518.54 523.17 516.28 518.34 369,994 +7.52(+1.47%)
Feb 24, 2023 512.77 514.72 504.76 510.81 302,555 -9.48(-1.82%)
Feb 23, 2023 521.56 522.95 512.30 520.30 198,160 +3.68(+0.71%)
Feb 22, 2023 520.01 520.31 512.75 516.62 391,586 -0.76(-0.15%)
Feb 21, 2023 528.11 530.28 515.67 517.38 580,783 -19.73(-3.67%)
Feb 17, 2023 539.92 542.31 530.86 537.11 460,500 -8.04(-1.48%)
Feb 16, 2023 545.59 552.82 543.94 545.15 269,545 -12.51(-2.24%)
Feb 15, 2023 546.65 557.67 544.45 557.66 355,397 +5.15(+0.93%)
Feb 14, 2023 552.12 560.97 547.83 552.51 264,593 -0.28(-0.05%)
Feb 13, 2023 543.80 553.54 538.66 552.78 410,184 +12.56(+2.32%)
Feb 10, 2023 539.72 541.42 531.86 540.22 420,898 -6.16(-1.13%)
Feb 09, 2023 551.77 556.88 544.37 546.38 739,477 -1.29(-0.24%)
Feb 08, 2023 545.84 551.02 544.55 547.67 216,658 -3.44(-0.62%)
Feb 07, 2023 542.79 553.50 536.91 551.11 284,714 +6.88(+1.26%)
Feb 06, 2023 549.93 555.63 542.47 544.23 620,370 -13.80(-2.47%)
Feb 03, 2023 548.94 560.01 546.83 558.02 502,534 -0.99(-0.18%)
Feb 02, 2023 554.50 563.01 549.63 559.02 918,671 +13.69(+2.51%)
Feb 01, 2023 533.59 551.09 520.49 545.33 929,075 +22.58(+4.32%)
Jan 31, 2023 506.12 523.14 490.77 522.75 766,727 +24.59(+4.94%)
Jan 30, 2023 504.44 508.25 496.10 498.16 638,938 -13.14(-2.57%)
Jan 27, 2023 502.73 515.73 497.91 511.30 489,293 +4.63(+0.91%)
Jan 26, 2023 503.51 510.50 498.34 506.67 632,669 +6.46(+1.29%)
Jan 25, 2023 499.99 505.55 489.03 500.21 378,986 -11.01(-2.15%)
Jan 24, 2023 503.82 514.34 502.30 511.22 324,463 +4.78(+0.94%)
Jan 23, 2023 502.30 512.70 500.72 506.44 326,544 +3.17(+0.63%)
Jan 20, 2023 490.09 504.22 487.67 503.28 351,532 +15.70(+3.22%)
Jan 19, 2023 492.01 494.78 484.39 487.57 349,734 -10.38(-2.08%)
Jan 18, 2023 505.29 517.12 496.86 497.95 414,635 -3.87(-0.77%)
Jan 17, 2023 497.16 503.59 491.04 501.82 337,926 +4.96(+1.00%)
Jan 13, 2023 488.31 498.18 488.31 496.87 325,981 +1.17(+0.24%)
Jan 12, 2023 496.75 498.40 486.64 495.69 308,142 -0.07(-0.01%)
Jan 11, 2023 486.07 496.05 483.20 495.76 369,857 +15.77(+3.29%)
Jan 10, 2023 471.88 481.85 469.10 479.99 275,408 +7.41(+1.57%)
Jan 09, 2023 467.94 483.67 464.88 472.57 317,389 +11.34(+2.46%)
Jan 06, 2023 457.73 465.32 447.93 461.24 372,470 +9.73(+2.15%)
Jan 05, 2023 460.22 464.03 451.47 451.51 330,470 -14.75(-3.16%)
Jan 04, 2023 458.30 467.27 454.71 466.26 434,422 +12.75(+2.81%)
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.