Indicators

MSCI Inc (NY: MSCI )

485.16 +2.66 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	499.39	524.89		523.83	834,560	+27.35(+5.51%)
Jan 28, 2022	472.41	497.86	466.51	496.48	563,666	+15.97(+3.32%)
Jan 27, 2022	480.02	505.05	477.47	480.52	1,103,427	-0.33(-0.07%)
Jan 26, 2022	491.96	500.64	475.40	480.85	883,936	-0.77(-0.16%)
Jan 25, 2022	483.92	490.21	478.42	481.62	720,067	-13.83(-2.79%)
Jan 24, 2022	478.96	496.69	464.11	495.45	932,766	+6.11(+1.25%)
Jan 21, 2022	501.95	504.15	488.13	489.34	663,466	-14.69(-2.91%)
Jan 20, 2022	508.11	520.48	502.95	504.03	586,531	+2.39(+0.48%)
Jan 19, 2022	510.45	519.86	501.08	501.63	536,936	-3.21(-0.64%)
Jan 18, 2022	501.91	510.89	496.87	504.85	664,094	-9.82(-1.91%)
Jan 14, 2022				514.67	0	-6.52(-1.25%)
Jan 13, 2022	546.23	551.11	518.40	521.18	610,579	-25.08(-4.59%)
Jan 12, 2022	547.83	554.98	542.28	546.27	545,348	+5.63(+1.04%)
Jan 11, 2022	531.78	542.73	526.98	540.64	692,587	+11.20(+2.12%)
Jan 10, 2022	530.05	532.58	516.26	529.44	1,106,544	-9.91(-1.84%)
Jan 07, 2022	550.08	553.19	539.03	539.35	564,585	-10.73(-1.95%)
Jan 06, 2022	549.71	553.03	537.61	550.08	722,102	-3.07(-0.55%)
Jan 05, 2022	576.65	578.26	552.25	553.14	561,267	-24.44(-4.23%)
Jan 04, 2022	591.30	592.42	570.64	577.58	390,760	-4.35(-0.75%)

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.