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

MSCI Inc (NY: MSCI )

504.33 +6.82 (+1.37%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 17, 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 524.34 526.15 516.96 517.48 439,651 -8.82(-1.68%)
Jun 29, 2021 517.91 527.39 516.38 526.31 350,029 +7.48(+1.44%)
Jun 28, 2021 519.33 520.14 512.37 518.83 394,610 +2.64(+0.51%)
Jun 25, 2021 516.80 519.66 506.53 516.19 1,059,426 -1.29(-0.25%)
Jun 24, 2021 512.37 518.02 508.98 517.48 613,811 +8.95(+1.76%)
Jun 23, 2021 506.40 510.39 505.78 508.53 391,783 +1.62(+0.32%)
Jun 22, 2021 499.48 508.79 498.29 506.91 558,932 +6.41(+1.28%)
Jun 21, 2021 490.22 501.59 482.21 500.50 377,784 +12.32(+2.52%)
Jun 18, 2021 488.90 491.58 483.47 488.19 647,798 -2.56(-0.52%)
Jun 17, 2021 480.36 491.46 480.36 490.75 387,170 +9.36(+1.94%)
Jun 16, 2021 484.15 491.25 478.45 481.39 550,590 +0.87(+0.18%)
Jun 15, 2021 477.58 485.89 474.39 480.52 456,198 +4.12(+0.86%)
Jun 14, 2021 466.27 476.58 464.72 476.40 300,470 +10.92(+2.35%)
Jun 11, 2021 463.92 468.81 462.66 465.48 244,879 +2.96(+0.64%)
Jun 10, 2021 453.00 465.32 451.28 462.52 425,717 +10.32(+2.28%)
Jun 09, 2021 451.48 454.50 447.26 452.20 261,909 +2.39(+0.53%)
Jun 08, 2021 451.01 452.95 447.38 449.81 256,185 -0.97(-0.22%)
Jun 07, 2021 453.44 454.70 449.69 450.78 360,166 -1.93(-0.43%)
Jun 04, 2021 451.46 453.56 446.57 452.71 219,552 +4.25(+0.95%)
Jun 03, 2021 453.33 453.36 445.07 448.46 327,688 -6.69(-1.47%)
Jun 02, 2021 448.49 457.65 448.49 455.15 312,424 +6.70(+1.49%)
Jun 01, 2021 457.34 458.80 447.64 448.45 329,634 -5.98(-1.32%)
May 28, 2021 454.17 458.79 449.91 454.43 230,211 +3.65(+0.81%)
May 27, 2021 450.13 454.50 447.54 450.78 519,674 -0.71(-0.16%)
May 26, 2021 456.77 457.48 450.54 451.49 298,839 +0.48(+0.11%)
May 25, 2021 451.13 456.46 449.73 451.01 297,347 +1.71(+0.38%)
May 24, 2021 446.27 454.47 445.94 449.31 240,813 +5.80(+1.31%)
May 21, 2021 444.43 447.69 442.80 443.51 234,668 -0.34(-0.08%)
May 20, 2021 437.00 447.43 435.63 443.85 357,778 +9.36(+2.15%)
May 19, 2021 433.65 435.75 430.04 434.49 393,641 -6.31(-1.43%)
May 18, 2021 441.95 444.39 437.39 440.80 329,572 -1.64(-0.37%)
May 17, 2021 449.90 449.90 441.36 442.44 435,626 -7.46(-1.66%)
May 14, 2021 451.19 452.93 447.06 449.90 364,188 +2.30(+0.51%)
May 13, 2021 448.06 454.70 447.17 447.60 305,616 +1.64(+0.37%)
May 12, 2021 451.99 456.09 444.83 445.96 433,602 -12.10(-2.64%)
May 11, 2021 457.00 460.49 448.28 458.06 357,417 -4.09(-0.88%)
May 10, 2021 467.21 471.12 461.80 462.15 252,560 -5.25(-1.12%)
May 07, 2021 463.23 469.38 460.32 467.40 211,344 +6.20(+1.34%)
May 06, 2021 464.33 464.33 454.99 461.20 262,000 -2.20(-0.47%)
May 05, 2021 465.20 470.62 457.50 463.40 278,746 -4.19(-0.90%)
May 04, 2021 467.38 471.98 460.95 467.59 349,002 -3.58(-0.76%)
May 03, 2021 471.93 474.51 466.44 471.17 243,358 +0.42(+0.09%)
Apr 30, 2021 472.99 478.47 467.34 470.76 391,499 -8.78(-1.83%)
Apr 29, 2021 472.06 479.86 468.67 479.54 296,483 +10.47(+2.23%)
Apr 28, 2021 473.89 473.89 464.98 469.07 297,634 -3.47(-0.73%)
Apr 27, 2021 472.38 474.83 462.22 472.54 422,646 +0.59(+0.13%)
Apr 26, 2021 470.78 475.04 468.49 471.95 489,965 +0.49(+0.10%)
Apr 23, 2021 458.06 473.27 457.46 471.46 448,769 +14.29(+3.13%)
Apr 22, 2021 454.72 460.03 451.90 457.17 335,354 +1.10(+0.24%)
Apr 21, 2021 456.65 460.42 453.37 456.07 241,235 +2.51(+0.55%)
Apr 20, 2021 451.99 456.29 448.51 453.56 229,315 -0.23(-0.05%)
Apr 19, 2021 454.81 459.18 450.22 453.80 274,488 -5.09(-1.11%)
Apr 16, 2021 458.32 459.80 451.28 458.88 322,775 +3.75(+0.82%)
Apr 15, 2021 445.78 456.12 445.78 455.13 338,776 +11.86(+2.68%)
Apr 14, 2021 446.80 453.22 442.94 443.27 420,264 -2.51(-0.56%)
Apr 13, 2021 439.16 447.71 436.79 445.78 329,631 +6.65(+1.51%)
Apr 12, 2021 432.02 440.74 428.81 439.13 327,989 +4.50(+1.03%)
Apr 09, 2021 430.66 434.73 426.73 434.64 242,185 +3.11(+0.72%)
Apr 08, 2021 429.15 437.05 426.39 431.53 318,417 +7.60(+1.79%)
Apr 07, 2021 423.98 427.66 419.86 423.93 196,117 -2.57(-0.60%)
Apr 06, 2021 427.44 428.81 421.91 426.50 239,769 -0.49(-0.12%)
Apr 05, 2021 418.06 429.40 415.71 426.99 532,906 +11.69(+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.