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

MSCI Inc (NY: MSCI )

505.76 -6.07 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jul 30, 2021 576.92 586.00 576.40 580.42 286,531 +1.17(+0.20%)
Jul 29, 2021 576.56 581.95 573.89 579.25 267,653 +2.84(+0.49%)
Jul 28, 2021 573.55 578.37 570.98 576.40 268,017 +7.43(+1.31%)
Jul 27, 2021 571.69 580.91 561.25 568.97 335,814 +8.09(+1.44%)
Jul 26, 2021 559.23 565.58 551.50 560.88 331,856 -2.97(-0.53%)
Jul 23, 2021 558.47 564.96 557.25 563.85 169,573 +6.62(+1.19%)
Jul 22, 2021 552.17 558.90 550.96 557.23 178,509 +7.10(+1.29%)
Jul 21, 2021 549.34 555.31 547.73 550.13 212,629 +1.26(+0.23%)
Jul 20, 2021 545.01 552.46 542.29 548.87 239,038 +6.55(+1.21%)
Jul 19, 2021 548.31 549.97 536.86 542.32 330,627 -7.78(-1.41%)
Jul 16, 2021 545.78 557.03 544.94 550.10 306,665 +4.85(+0.89%)
Jul 15, 2021 539.72 549.29 539.25 545.25 245,999 +4.54(+0.84%)
Jul 14, 2021 543.53 545.19 537.51 540.71 199,352 -2.32(-0.43%)
Jul 13, 2021 545.04 552.22 540.51 543.03 240,137 -2.32(-0.43%)
Jul 12, 2021 546.37 548.76 542.00 545.35 227,330 -0.27(-0.05%)
Jul 09, 2021 541.48 545.77 538.43 545.62 316,908 +6.52(+1.21%)
Jul 08, 2021 537.27 540.38 531.75 539.10 332,753 -2.17(-0.40%)
Jul 07, 2021 538.26 542.62 535.67 541.27 253,181 +5.60(+1.05%)
Jul 06, 2021 529.13 537.24 527.27 535.67 360,920 +7.90(+1.50%)
Jul 02, 2021 522.73 527.95 520.74 527.78 261,423 +7.67(+1.48%)
Jul 01, 2021 518.60 521.88 517.76 520.10 338,531 +0.92(+0.18%)
Jun 30, 2021 526.05 527.88 518.65 519.18 438,216 -8.85(-1.68%)
Jun 29, 2021 519.61 529.12 518.07 528.03 348,886 +7.50(+1.44%)
Jun 28, 2021 521.03 521.85 514.04 520.53 393,322 +2.65(+0.51%)
Jun 25, 2021 518.50 521.36 508.19 517.88 1,055,967 -1.30(-0.25%)
Jun 24, 2021 514.04 519.71 510.64 519.18 611,807 +8.98(+1.76%)
Jun 23, 2021 508.06 512.07 507.44 510.20 390,504 +1.63(+0.32%)
Jun 22, 2021 501.12 510.46 499.92 508.57 557,108 +6.43(+1.28%)
Jun 21, 2021 491.83 503.23 483.79 502.14 376,550 +12.36(+2.52%)
Jun 18, 2021 490.50 493.19 485.05 489.78 645,683 -2.57(-0.52%)
Jun 17, 2021 481.93 493.07 481.93 492.36 385,906 +9.39(+1.94%)
Jun 16, 2021 485.73 492.86 480.01 482.97 548,793 +0.88(+0.18%)
Jun 15, 2021 479.15 487.48 475.94 482.09 454,709 +4.13(+0.86%)
Jun 14, 2021 467.80 478.14 466.24 477.96 299,489 +10.96(+2.35%)
Jun 11, 2021 465.44 470.35 464.18 467.00 244,079 +2.97(+0.64%)
Jun 10, 2021 454.48 466.85 452.75 464.03 424,327 +10.35(+2.28%)
Jun 09, 2021 452.96 455.99 448.72 453.68 261,054 +2.40(+0.53%)
Jun 08, 2021 452.49 454.43 448.84 451.29 255,348 -0.97(-0.22%)
Jun 07, 2021 454.93 456.19 451.17 452.26 358,990 -1.94(-0.43%)
Jun 04, 2021 452.94 455.04 448.04 454.20 218,835 +4.27(+0.95%)
Jun 03, 2021 454.82 454.85 446.53 449.93 326,618 -6.71(-1.47%)
Jun 02, 2021 449.96 459.15 449.96 456.64 311,404 +6.72(+1.49%)
Jun 01, 2021 458.84 460.30 449.10 449.92 328,558 -6.00(-1.32%)
May 28, 2021 455.66 460.30 451.38 455.92 229,459 +3.66(+0.81%)
May 27, 2021 451.61 455.98 449.01 452.26 517,977 -0.71(-0.16%)
May 26, 2021 458.27 458.98 452.01 452.97 297,863 +0.48(+0.11%)
May 25, 2021 452.61 457.96 451.21 452.49 296,376 +1.71(+0.38%)
May 24, 2021 447.73 455.96 447.40 450.78 240,027 +5.81(+1.31%)
May 21, 2021 445.89 449.16 444.25 444.96 233,902 -0.34(-0.08%)
May 20, 2021 438.43 448.90 437.06 445.31 356,610 +9.39(+2.15%)
May 19, 2021 435.07 437.18 431.45 435.92 392,356 -6.33(-1.43%)
May 18, 2021 443.40 445.85 438.82 442.25 328,496 -1.65(-0.37%)
May 17, 2021 451.37 451.37 442.80 443.89 434,204 -7.48(-1.66%)
May 14, 2021 452.67 454.42 448.53 451.37 362,999 +2.31(+0.51%)
May 13, 2021 449.53 456.19 448.64 449.06 304,618 +1.65(+0.37%)
May 12, 2021 453.47 457.58 446.29 447.42 432,186 -12.14(-2.64%)
May 11, 2021 458.49 462.00 449.75 459.56 356,250 -4.10(-0.88%)
May 10, 2021 468.74 472.66 463.31 463.67 251,736 -5.27(-1.12%)
May 07, 2021 464.74 470.92 461.83 468.94 210,654 +6.22(+1.34%)
May 06, 2021 465.85 465.85 456.48 462.71 261,145 -2.21(-0.47%)
May 05, 2021 466.73 472.16 459.00 464.92 277,835 -4.20(-0.90%)
May 04, 2021 468.92 473.52 462.46 469.12 347,862 -3.60(-0.76%)
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.