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

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 7:00 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 (%)
Jul 30, 2021 575.02 584.07 574.51 578.51 287,475 +1.16(+0.20%)
Jul 29, 2021 574.67 580.03 572.01 577.35 268,535 +2.84(+0.49%)
Jul 28, 2021 571.67 576.47 569.10 574.51 268,900 +7.41(+1.31%)
Jul 27, 2021 569.81 579.00 559.41 567.10 336,921 +8.07(+1.44%)
Jul 26, 2021 557.40 563.73 549.68 559.04 332,949 -2.96(-0.53%)
Jul 23, 2021 556.64 563.11 555.42 562.00 170,132 +6.60(+1.19%)
Jul 22, 2021 550.36 557.06 549.14 555.40 179,097 +7.08(+1.29%)
Jul 21, 2021 547.53 553.49 545.93 548.32 213,330 +1.25(+0.23%)
Jul 20, 2021 543.23 550.64 540.51 547.07 239,826 +6.53(+1.21%)
Jul 19, 2021 546.51 548.17 535.10 540.54 331,716 -7.76(-1.41%)
Jul 16, 2021 543.99 555.20 543.15 548.29 307,675 +4.83(+0.89%)
Jul 15, 2021 537.94 547.49 537.48 543.46 246,810 +4.52(+0.84%)
Jul 14, 2021 541.75 543.40 535.74 538.93 200,009 -2.31(-0.43%)
Jul 13, 2021 543.25 550.41 538.74 541.24 240,928 -2.31(-0.43%)
Jul 12, 2021 544.57 546.96 540.22 543.55 228,079 -0.27(-0.05%)
Jul 09, 2021 539.70 543.98 536.66 543.83 317,952 +6.50(+1.21%)
Jul 08, 2021 535.51 538.60 530.00 537.33 333,850 -2.16(-0.40%)
Jul 07, 2021 536.50 540.84 533.91 539.50 254,015 +5.58(+1.05%)
Jul 06, 2021 527.39 535.48 525.54 533.91 362,109 +7.87(+1.50%)
Jul 02, 2021 521.01 526.22 519.02 526.04 262,284 +7.65(+1.48%)
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.