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

MSCI Inc (NY: MSCI )

497.51 +9.05 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 31, 2023 542.69 546.20 537.22 541.88 409,538 -2.17(-0.40%)
Jul 28, 2023 554.13 557.13 543.36 544.05 416,118 -3.28(-0.60%)
Jul 27, 2023 548.94 555.09 545.68 547.34 695,627 -3.61(-0.66%)
Jul 26, 2023 543.78 557.97 541.00 550.95 784,949 +8.95(+1.65%)
Jul 25, 2023 502.92 542.71 501.82 542.00 1,157,931 +44.94(+9.04%)
Jul 24, 2023 505.44 508.18 495.07 497.06 717,243 -8.57(-1.70%)
Jul 21, 2023 505.70 508.85 499.30 505.63 556,817 +1.74(+0.35%)
Jul 20, 2023 499.18 506.63 498.33 503.89 496,098 +1.70(+0.34%)
Jul 19, 2023 495.62 504.65 495.62 502.19 644,187 +5.05(+1.02%)
Jul 18, 2023 494.34 497.55 488.18 497.14 448,151 +3.54(+0.72%)
Jul 17, 2023 487.14 493.79 485.16 493.60 538,491 +2.05(+0.42%)
Jul 14, 2023 493.85 495.26 489.61 491.56 442,810 -0.59(-0.12%)
Jul 13, 2023 494.25 498.19 491.78 492.15 468,692 +0.03(+0.01%)
Jul 12, 2023 489.15 493.69 487.66 492.12 507,459 +10.98(+2.28%)
Jul 11, 2023 474.75 483.46 472.88 481.14 491,695 +5.95(+1.25%)
Jul 10, 2023 466.06 475.56 463.24 475.19 805,929 +8.78(+1.88%)
Jul 07, 2023 461.94 469.80 461.63 466.41 431,528 +2.26(+0.49%)
Jul 06, 2023 460.74 464.88 458.51 464.15 632,096 -3.82(-0.82%)
Jul 05, 2023 462.53 469.16 460.71 467.97 505,907 +0.49(+0.11%)
Jul 03, 2023 463.19 467.58 459.25 467.47 257,984 +3.49(+0.75%)
Jun 30, 2023 461.06 468.41 457.20 463.98 730,315 +7.14(+1.56%)
Jun 29, 2023 459.31 465.38 455.21 456.84 727,157 -1.24(-0.27%)
Jun 28, 2023 461.04 461.04 451.77 458.08 665,187 -1.74(-0.38%)
Jun 27, 2023 460.94 464.41 458.95 459.82 461,506 +1.81(+0.39%)
Jun 26, 2023 458.58 461.15 456.32 458.01 409,796 -1.88(-0.41%)
Jun 23, 2023 457.42 466.64 454.81 459.89 748,214 -2.03(-0.44%)
Jun 22, 2023 466.47 466.47 458.48 461.92 352,990 -7.37(-1.57%)
Jun 21, 2023 462.47 472.86 459.94 469.28 444,014 +0.86(+0.18%)
Jun 20, 2023 470.72 472.78 463.15 468.42 565,503 -3.91(-0.83%)
Jun 16, 2023 486.09 486.88 472.00 472.33 635,639 -9.71(-2.01%)
Jun 15, 2023 476.10 484.16 473.38 482.04 462,792 +1.34(+0.28%)
Jun 14, 2023 475.06 483.37 467.91 480.70 742,325 +6.14(+1.29%)
Jun 13, 2023 471.79 477.01 466.32 474.56 1,389,478 +5.75(+1.23%)
Jun 12, 2023 472.06 472.06 465.40 468.82 1,056,702 +0.33(+0.07%)
Jun 09, 2023 476.81 476.81 467.85 468.49 398,133 -6.94(-1.46%)
Jun 08, 2023 468.97 476.27 466.58 475.43 323,173 +8.29(+1.77%)
Jun 07, 2023 474.02 478.36 466.04 467.14 470,645 -4.70(-1.00%)
Jun 06, 2023 472.76 475.72 468.01 471.84 406,329 -3.53(-0.74%)
Jun 05, 2023 472.44 478.09 472.15 475.37 379,586 +2.03(+0.43%)
Jun 02, 2023 467.19 474.21 465.97 473.34 428,424 +11.66(+2.52%)
Jun 01, 2023 465.84 466.66 453.00 461.69 419,482 -3.52(-0.76%)
May 31, 2023 463.67 466.35 460.33 465.21 731,698 -0.87(-0.19%)
May 30, 2023 475.28 481.00 464.29 466.08 423,008 -4.37(-0.93%)
May 26, 2023 465.12 473.16 463.20 470.45 397,715 +9.21(+2.00%)
May 25, 2023 455.57 464.07 454.80 461.23 497,577 +9.22(+2.04%)
May 24, 2023 450.71 455.69 446.44 452.02 542,599 -2.88(-0.63%)
May 23, 2023 462.43 466.47 451.96 454.90 620,669 -12.18(-2.61%)
May 22, 2023 463.99 470.10 463.97 467.08 277,130 +2.55(+0.55%)
May 19, 2023 468.31 469.91 462.58 464.52 349,442 -2.38(-0.51%)
May 18, 2023 456.48 468.99 452.48 466.91 471,774 +10.86(+2.38%)
May 17, 2023 456.43 458.07 452.61 456.05 394,005 +4.24(+0.94%)
May 16, 2023 455.34 456.80 450.00 451.81 475,728 -6.50(-1.42%)
May 15, 2023 463.33 464.52 457.05 458.32 447,607 -6.00(-1.29%)
May 12, 2023 466.90 469.58 458.39 464.32 448,449 -0.76(-0.16%)
May 11, 2023 468.00 470.31 461.87 465.08 342,583 -4.24(-0.90%)
May 10, 2023 472.21 476.09 464.15 469.32 567,672 +3.16(+0.68%)
May 09, 2023 462.14 469.53 462.14 466.17 358,846 -0.01(-0.00%)
May 08, 2023 468.09 472.21 464.87 466.18 467,690 -0.76(-0.16%)
May 05, 2023 461.02 467.59 458.25 466.94 429,782 +11.93(+2.62%)
May 04, 2023 457.61 461.29 454.62 455.01 459,691 -4.16(-0.91%)
May 03, 2023 461.70 469.83 458.58 459.17 499,815 -2.68(-0.58%)
May 02, 2023 472.70 473.43 459.49 461.85 668,694 -14.33(-3.01%)
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.