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 (%)
Apr 30, 2024 474.12 480.58 463.30 464.27 935,706 -11.15(-2.35%)
Apr 29, 2024 478.91 481.42 471.00 475.42 1,039,485 -0.80(-0.17%)
Apr 26, 2024 463.71 477.76 461.65 476.22 1,044,352 +13.25(+2.86%)
Apr 25, 2024 465.36 472.77 457.42 462.97 1,474,360 -0.16(-0.03%)
Apr 24, 2024 451.02 469.49 447.53 463.13 2,237,617 +18.59(+4.18%)
Apr 23, 2024 477.44 481.50 438.51 444.54 3,672,469 -68.94(-13.43%)
Apr 22, 2024 512.60 520.42 508.72 513.49 917,741 +5.08(+1.00%)
Apr 19, 2024 506.37 508.55 502.35 508.40 521,646 +4.30(+0.85%)
Apr 18, 2024 510.65 516.48 498.14 504.11 1,426,269 -6.05(-1.19%)
Apr 17, 2024 515.88 516.72 509.80 510.16 449,197 -1.60(-0.31%)
Apr 16, 2024 511.52 512.67 507.01 511.75 472,420 +0.37(+0.07%)
Apr 15, 2024 531.62 532.36 509.09 511.38 526,658 -13.52(-2.57%)
Apr 12, 2024 526.78 531.16 519.08 524.90 436,245 -7.84(-1.47%)
Apr 11, 2024 530.92 537.53 524.86 532.75 337,805 +1.44(+0.27%)
Apr 10, 2024 539.78 547.31 530.86 531.31 318,463 -21.60(-3.91%)
Apr 09, 2024 552.89 553.18 548.02 552.91 274,489 +5.64(+1.03%)
Apr 08, 2024 542.62 548.19 539.63 547.27 303,065 +6.65(+1.23%)
Apr 05, 2024 534.49 541.78 533.60 540.62 423,197 +8.78(+1.65%)
Apr 04, 2024 541.60 546.16 530.18 531.84 466,799 -6.40(-1.19%)
Apr 03, 2024 540.17 542.78 537.75 538.24 314,876 -2.28(-0.42%)
Apr 02, 2024 549.89 552.92 536.07 540.52 357,620 -12.50(-2.26%)
Apr 01, 2024 560.52 561.78 550.44 553.02 281,702 -5.60(-1.00%)
Mar 28, 2024 556.64 561.39 560.83 558.62 340,087 +3.44(+0.62%)
Mar 27, 2024 554.80 556.41 551.08 555.18 314,017 +5.30(+0.96%)
Mar 26, 2024 550.13 554.18 549.26 549.88 378,966 +0.34(+0.06%)
Mar 25, 2024 548.95 550.41 545.74 549.54 298,414 -1.76(-0.32%)
Mar 22, 2024 561.16 561.16 548.99 551.30 365,514 -10.63(-1.89%)
Mar 21, 2024 558.59 566.60 558.19 561.94 495,025 +4.62(+0.83%)
Mar 20, 2024 563.21 563.59 554.00 557.31 531,054 -5.17(-0.92%)
Mar 19, 2024 549.20 562.96 547.03 562.49 342,558 +13.90(+2.53%)
Mar 18, 2024 545.46 553.38 543.76 548.59 359,587 +5.63(+1.04%)
Mar 15, 2024 547.77 550.32 542.30 542.96 522,358 -8.30(-1.51%)
Mar 14, 2024 557.17 557.40 545.07 551.26 296,650 -4.44(-0.80%)
Mar 13, 2024 565.13 565.13 554.91 555.70 342,088 -8.25(-1.46%)
Mar 12, 2024 565.75 576.76 559.56 563.95 367,562 +1.50(+0.27%)
Mar 11, 2024 548.72 562.94 546.60 562.46 414,546 +12.76(+2.32%)
Mar 08, 2024 548.20 553.37 547.36 549.70 280,823 +1.32(+0.24%)
Mar 07, 2024 557.37 557.37 548.20 548.37 383,730 +0.64(+0.12%)
Mar 06, 2024 549.20 552.41 545.41 547.74 489,404 -0.82(-0.15%)
Mar 05, 2024 554.18 555.33 546.73 548.55 258,368 -7.99(-1.44%)
Mar 04, 2024 563.43 563.99 555.98 556.55 366,428 -7.09(-1.26%)
Mar 01, 2024 556.70 565.59 552.96 563.63 261,443 +4.50(+0.80%)
Feb 29, 2024 567.93 568.48 559.01 559.14 433,647 -6.92(-1.22%)
Feb 28, 2024 553.05 566.35 552.50 566.06 431,087 +10.04(+1.81%)
Feb 27, 2024 565.93 565.93 555.80 556.02 414,875 -10.06(-1.78%)
Feb 26, 2024 567.39 572.26 565.77 566.08 399,744 -1.04(-0.18%)
Feb 23, 2024 566.63 569.32 564.22 567.11 411,759 +3.49(+0.62%)
Feb 22, 2024 561.95 567.65 558.29 563.62 483,766 +9.79(+1.77%)
Feb 21, 2024 552.69 557.91 547.78 553.84 502,706 -0.91(-0.16%)
Feb 20, 2024 557.55 558.43 549.38 554.74 906,761 -12.15(-2.14%)
Feb 16, 2024 571.38 576.49 566.22 566.89 328,901 -6.95(-1.21%)
Feb 15, 2024 571.77 576.12 569.46 573.84 387,609 +4.50(+0.79%)
Feb 14, 2024 577.15 577.15 565.16 569.34 446,095 -2.79(-0.49%)
Feb 13, 2024 576.49 578.76 567.34 572.13 405,849 -14.49(-2.47%)
Feb 12, 2024 589.34 593.19 585.86 586.62 488,066 -2.22(-0.38%)
Feb 09, 2024 581.85 590.64 580.96 588.84 338,270 +6.88(+1.18%)
Feb 08, 2024 582.88 584.92 577.73 581.96 526,747 -5.10(-0.87%)
Feb 07, 2024 581.54 587.91 574.85 587.06 478,247 +8.58(+1.48%)
Feb 06, 2024 583.38 583.38 575.84 578.48 471,933 -1.38(-0.24%)
Feb 05, 2024 587.28 588.80 578.91 579.86 719,736 -9.61(-1.63%)
Feb 02, 2024 599.71 600.92 587.10 589.47 580,391 -11.17(-1.86%)
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.