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	499.40	524.90		523.84	834,544	+27.35(+5.51%)
Jan 28, 2022	472.42	497.87	466.52	496.49	563,655	+15.97(+3.32%)
Jan 27, 2022	480.03	505.06	477.48	480.53	1,103,406	-0.33(-0.07%)
Jan 26, 2022	491.97	500.65	475.41	480.86	883,918	-0.77(-0.16%)
Jan 25, 2022	483.93	490.22	478.43	481.63	720,053	-13.83(-2.79%)
Jan 24, 2022	478.97	496.70	464.12	495.46	932,748	+6.11(+1.25%)
Jan 21, 2022	501.96	504.16	488.14	489.35	663,453	-14.69(-2.91%)
Jan 20, 2022	508.12	520.49	502.96	504.04	586,519	+2.39(+0.48%)
Jan 19, 2022	510.46	519.87	501.09	501.64	536,926	-3.21(-0.64%)
Jan 18, 2022	501.92	510.90	496.87	504.86	664,081	-9.82(-1.91%)
Jan 14, 2022				514.68	0	-6.52(-1.25%)
Jan 13, 2022	546.24	551.12	518.41	521.19	610,567	-25.08(-4.59%)
Jan 12, 2022	547.84	554.99	542.29	546.28	545,337	+5.63(+1.04%)
Jan 11, 2022	531.79	542.74	526.99	540.65	692,573	+11.20(+2.11%)
Jan 10, 2022	530.06	532.59	516.27	529.45	1,106,522	-9.91(-1.84%)
Jan 07, 2022	550.09	553.20	539.05	539.36	564,574	-10.73(-1.95%)
Jan 06, 2022	549.72	553.04	537.62	550.09	722,088	-3.07(-0.55%)
Jan 05, 2022	576.66	578.28	552.27	553.15	561,256	-24.44(-4.23%)
Jan 04, 2022	591.31	592.43	570.65	577.59	390,752	-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.