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

MSCI Inc (NY: MSCI )

551.57 -4.81 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Jun 30, 2021 522.84 524.65 515.48 516.00 440,912 -8.80(-1.68%)
Jun 29, 2021 516.43 525.88 514.90 524.80 351,033 +7.45(+1.44%)
Jun 28, 2021 517.84 518.65 510.90 517.35 395,742 +2.63(+0.51%)
Jun 25, 2021 515.32 518.17 505.08 514.71 1,062,466 -1.29(-0.25%)
Jun 24, 2021 510.90 516.53 507.52 516.00 615,572 +8.92(+1.76%)
Jun 23, 2021 504.96 508.94 504.34 507.08 392,907 +1.62(+0.32%)
Jun 22, 2021 498.06 507.34 496.87 505.46 560,536 +6.39(+1.28%)
Jun 21, 2021 488.82 500.16 480.83 499.07 378,868 +12.28(+2.52%)
Jun 18, 2021 487.50 490.18 482.08 486.79 649,656 -2.56(-0.52%)
Jun 17, 2021 478.99 490.05 478.99 489.34 388,281 +9.33(+1.94%)
Jun 16, 2021 482.76 489.85 477.08 480.01 552,170 +0.87(+0.18%)
Jun 15, 2021 476.22 484.50 473.03 479.14 457,507 +4.10(+0.86%)
Jun 14, 2021 464.94 475.22 463.39 475.04 301,332 +10.89(+2.35%)
Jun 11, 2021 462.59 467.47 461.34 464.15 245,581 +2.95(+0.64%)
Jun 10, 2021 451.70 463.99 449.99 461.19 426,939 +10.29(+2.28%)
Jun 09, 2021 450.19 453.20 445.98 450.91 262,661 +2.38(+0.53%)
Jun 08, 2021 449.73 451.65 446.10 448.52 256,920 -0.97(-0.22%)
Jun 07, 2021 452.14 453.40 448.41 449.49 361,200 -1.93(-0.43%)
Jun 04, 2021 450.17 452.26 445.30 451.42 220,182 +4.24(+0.95%)
Jun 03, 2021 452.04 452.07 443.80 447.18 328,628 -6.67(-1.47%)
Jun 02, 2021 447.21 456.35 447.21 453.85 313,321 +6.68(+1.49%)
Jun 01, 2021 456.04 457.49 446.36 447.17 330,580 -5.96(-1.32%)
May 28, 2021 452.87 457.48 448.62 453.13 230,871 +3.64(+0.81%)
May 27, 2021 448.84 453.19 446.26 449.49 521,165 -0.71(-0.16%)
May 26, 2021 455.46 456.17 449.25 450.20 299,696 +0.47(+0.11%)
May 25, 2021 449.84 455.15 448.45 449.73 298,200 +1.70(+0.38%)
May 24, 2021 444.99 453.17 444.66 448.02 241,504 +5.78(+1.31%)
May 21, 2021 443.16 446.41 441.54 442.24 235,341 -0.34(-0.08%)
May 20, 2021 435.75 446.15 434.38 442.58 358,805 +9.33(+2.15%)
May 19, 2021 432.41 434.51 428.81 433.25 394,770 -6.29(-1.43%)
May 18, 2021 440.68 443.12 436.13 439.54 330,518 -1.64(-0.37%)
May 17, 2021 448.61 448.61 440.09 441.18 436,876 -7.43(-1.66%)
May 14, 2021 449.90 451.64 445.79 448.61 365,233 +2.29(+0.51%)
May 13, 2021 446.78 453.40 445.89 446.32 306,493 +1.64(+0.37%)
May 12, 2021 450.69 454.78 443.56 444.68 434,846 -12.07(-2.64%)
May 11, 2021 455.69 459.18 447.00 456.75 358,442 -4.08(-0.88%)
May 10, 2021 465.87 469.77 460.48 460.83 253,285 -5.24(-1.12%)
May 07, 2021 461.90 468.04 459.00 466.07 211,951 +6.18(+1.34%)
May 06, 2021 463.00 463.00 453.69 459.88 262,752 -2.19(-0.47%)
May 05, 2021 463.87 469.27 456.19 462.08 279,545 -4.17(-0.90%)
May 04, 2021 466.05 470.63 459.63 466.25 350,003 -3.57(-0.76%)
May 03, 2021 470.58 473.15 465.11 469.82 244,056 +0.41(+0.09%)
Apr 30, 2021 471.63 477.10 466.00 469.41 392,623 -8.75(-1.83%)
Apr 29, 2021 470.71 478.48 467.33 478.17 297,333 +10.44(+2.23%)
Apr 28, 2021 472.53 472.53 463.65 467.73 298,488 -3.46(-0.73%)
Apr 27, 2021 471.03 473.47 460.90 471.19 423,859 +0.59(+0.13%)
Apr 26, 2021 469.43 473.68 467.15 470.60 491,370 +0.48(+0.10%)
Apr 23, 2021 456.75 471.91 456.15 470.12 450,057 +14.25(+3.13%)
Apr 22, 2021 453.42 458.71 450.61 455.86 336,316 +1.09(+0.24%)
Apr 21, 2021 455.34 459.11 452.07 454.77 241,927 +2.50(+0.55%)
Apr 20, 2021 450.69 454.98 447.22 452.27 229,973 -0.23(-0.05%)
Apr 19, 2021 453.50 457.86 448.93 452.50 275,275 -5.07(-1.11%)
Apr 16, 2021 457.01 458.48 449.99 457.57 323,701 +3.74(+0.82%)
Apr 15, 2021 444.51 454.82 444.51 453.83 339,748 +11.83(+2.68%)
Apr 14, 2021 445.52 451.92 441.68 442.00 421,470 -2.50(-0.56%)
Apr 13, 2021 437.91 446.43 435.54 444.51 330,577 +6.63(+1.51%)
Apr 12, 2021 430.79 439.48 427.58 437.88 328,930 +4.48(+1.03%)
Apr 09, 2021 429.42 433.48 425.51 433.39 242,879 +3.10(+0.72%)
Apr 08, 2021 427.93 435.80 425.17 430.29 319,330 +7.58(+1.79%)
Apr 07, 2021 422.77 426.44 418.66 422.72 196,679 -2.56(-0.60%)
Apr 06, 2021 426.21 427.59 420.71 425.28 240,457 -0.49(-0.12%)
Apr 05, 2021 416.86 428.18 414.52 425.77 534,435 +11.65(+2.81%)
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.