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

MSCI Inc (NY: MSCI )

515.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 2021 474.53 480.02 468.86 472.29 390,229 -8.81(-1.83%)
Apr 29, 2021 473.60 481.42 470.20 481.10 295,521 +10.50(+2.23%)
Apr 28, 2021 475.43 475.43 466.50 470.60 296,668 -3.48(-0.73%)
Apr 27, 2021 473.92 476.37 463.72 474.08 421,274 +0.59(+0.13%)
Apr 26, 2021 472.31 476.59 470.01 473.49 488,374 +0.49(+0.10%)
Apr 23, 2021 459.55 474.81 458.95 473.00 447,313 +14.34(+3.13%)
Apr 22, 2021 456.20 461.53 453.37 458.66 334,266 +1.10(+0.24%)
Apr 21, 2021 458.13 461.92 454.85 457.56 240,452 +2.52(+0.55%)
Apr 20, 2021 453.46 457.77 449.97 455.04 228,571 -0.23(-0.05%)
Apr 19, 2021 456.29 460.67 451.69 455.27 273,597 -5.10(-1.11%)
Apr 16, 2021 459.81 461.29 452.75 460.38 321,728 +3.76(+0.82%)
Apr 15, 2021 447.23 457.61 447.23 456.62 337,676 +11.90(+2.68%)
Apr 14, 2021 448.25 454.69 444.39 444.72 418,900 -2.52(-0.56%)
Apr 13, 2021 440.59 449.17 438.21 447.23 328,561 +6.67(+1.51%)
Apr 12, 2021 433.43 442.18 430.20 440.56 326,925 +4.51(+1.03%)
Apr 09, 2021 432.06 436.14 428.12 436.05 241,399 +3.12(+0.72%)
Apr 08, 2021 430.55 438.48 427.78 432.93 317,383 +7.62(+1.79%)
Apr 07, 2021 425.36 429.05 421.23 425.31 195,480 -2.58(-0.60%)
Apr 06, 2021 428.83 430.21 423.29 427.89 238,991 -0.50(-0.12%)
Apr 05, 2021 419.42 430.80 417.06 428.38 531,176 +11.73(+2.81%)
Apr 01, 2021 411.86 427.26 410.04 416.66 422,628 +9.01(+2.21%)
Mar 31, 2021 407.25 413.55 405.08 407.64 406,613 +1.72(+0.42%)
Mar 30, 2021 410.49 411.49 402.74 405.92 301,937 -8.61(-2.08%)
Mar 29, 2021 411.60 416.69 406.68 414.54 329,166 +1.46(+0.35%)
Mar 26, 2021 401.05 413.56 400.50 413.08 416,148 +12.46(+3.11%)
Mar 25, 2021 411.24 412.13 397.25 400.62 398,347 -11.65(-2.83%)
Mar 24, 2021 409.28 413.91 406.00 412.26 394,529 +3.18(+0.78%)
Mar 23, 2021 405.79 412.37 402.06 409.08 374,337 +1.36(+0.33%)
Mar 22, 2021 397.94 408.06 397.94 407.72 489,613 +8.75(+2.19%)
Mar 19, 2021 395.55 403.63 395.44 398.97 733,351 +4.61(+1.17%)
Mar 18, 2021 398.18 399.64 392.40 394.36 376,532 -7.34(-1.83%)
Mar 17, 2021 403.37 404.85 395.87 401.70 361,411 -3.31(-0.82%)
Mar 16, 2021 409.36 414.76 401.59 405.02 393,921 -2.89(-0.71%)
Mar 15, 2021 402.87 408.57 397.45 407.91 335,152 +2.94(+0.72%)
Mar 12, 2021 398.18 405.06 392.79 404.97 581,332 +6.29(+1.58%)
Mar 11, 2021 399.93 402.20 392.79 398.68 485,688 +0.23(+0.06%)
Mar 10, 2021 407.36 409.91 398.15 398.45 309,323 -4.57(-1.13%)
Mar 09, 2021 395.71 405.23 393.81 403.02 522,007 +11.56(+2.95%)
Mar 08, 2021 402.50 402.80 391.04 391.46 631,573 -11.75(-2.92%)
Mar 05, 2021 400.43 404.98 388.91 403.21 651,890 +5.56(+1.40%)
Mar 04, 2021 396.09 403.36 390.99 397.65 812,496 -0.70(-0.18%)
Mar 03, 2021 404.85 410.86 398.07 398.35 834,382 -8.84(-2.17%)
Mar 02, 2021 408.35 417.64 398.99 407.19 746,976 -1.19(-0.29%)
Mar 01, 2021 406.49 410.66 401.56 408.37 352,686 +5.36(+1.33%)
Feb 26, 2021 399.43 408.91 398.08 403.02 680,998 +7.99(+2.02%)
Feb 25, 2021 406.21 408.82 389.38 395.02 932,253 -10.63(-2.62%)
Feb 24, 2021 400.44 405.96 394.20 405.65 494,364 +2.02(+0.50%)
Feb 23, 2021 400.44 404.96 393.44 403.63 376,570 +1.51(+0.37%)
Feb 22, 2021 415.73 417.81 400.66 402.12 479,694 -18.83(-4.47%)
Feb 19, 2021 427.24 430.57 419.99 420.95 530,625 -4.45(-1.05%)
Feb 18, 2021 427.79 432.08 424.28 425.41 403,447 -0.96(-0.23%)
Feb 17, 2021 423.61 429.66 422.26 426.37 409,923 -1.55(-0.36%)
Feb 16, 2021 426.24 432.46 423.59 427.92 625,592 +5.97(+1.41%)
Feb 12, 2021 411.54 422.37 411.54 421.95 305,711 +7.68(+1.85%)
Feb 11, 2021 409.58 415.11 404.27 414.28 434,559 +6.99(+1.72%)
Feb 10, 2021 409.66 409.66 397.76 407.29 487,370 +1.64(+0.40%)
Feb 09, 2021 410.87 416.61 402.36 405.65 429,111 -4.62(-1.13%)
Feb 08, 2021 418.77 421.92 407.57 410.27 346,449 -6.87(-1.65%)
Feb 05, 2021 417.47 420.55 415.13 417.14 453,466 -0.37(-0.09%)
Feb 04, 2021 405.80 420.04 405.80 417.51 471,137 +12.93(+3.20%)
Feb 03, 2021 410.90 414.18 403.32 404.58 643,078 -8.02(-1.94%)
Feb 02, 2021 407.65 419.56 406.16 412.60 767,549 +8.62(+2.13%)
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.