Indicators

MSCI Inc (NY: MSCI )

475.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	381.38	386.17	369.03	383.65	928,674	+0.07(+0.02%)
Jan 28, 2021	374.08	389.05	368.80	383.58	1,171,401	+1.83(+0.48%)
Jan 27, 2021	387.73	391.77	379.18	381.75	711,608	-10.94(-2.79%)
Jan 26, 2021	394.42	395.74	386.28	392.68	1,015,011	+1.09(+0.28%)
Jan 25, 2021	399.76	402.75	388.36	391.60	691,372	-8.14(-2.04%)
Jan 22, 2021	402.27	404.30	397.75	399.74	418,846	-2.40(-0.60%)
Jan 21, 2021	406.65	409.55	401.98	402.14	424,843	-4.05(-1.00%)
Jan 20, 2021	400.66	410.88	396.77	406.18	506,068	+6.83(+1.71%)
Jan 19, 2021	403.69	404.21	394.44	399.35	877,004	-3.71(-0.92%)
Jan 15, 2021	396.87	404.83	392.13	403.06	841,093	+5.61(+1.41%)
Jan 14, 2021	426.44	428.92	396.76	397.45	837,884	-28.03(-6.59%)
Jan 13, 2021	439.96	440.62	422.74	425.48	426,572	-14.35(-3.26%)
Jan 12, 2021	437.20	442.37	435.89	439.83	403,520	+1.36(+0.31%)
Jan 11, 2021	437.89	441.75	432.74	438.47	286,305	-0.86(-0.20%)
Jan 08, 2021	430.57	440.68	430.56	439.34	314,366	+8.77(+2.04%)
Jan 07, 2021	424.97	433.82	423.40	430.56	403,071	+8.22(+1.95%)
Jan 06, 2021	417.90	426.26	411.38	422.34	443,080	+3.69(+0.88%)
Jan 05, 2021	423.96	427.12	413.88	418.65	329,112	-6.09(-1.43%)

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.