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

MSCI Inc (NY: MSCI )

469.00 -7.98 (-1.67%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 30, 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 (%)
Aug 31, 2021 622.90 625.53 617.79 619.06 281,885 -3.76(-0.60%)
Aug 30, 2021 615.57 627.78 615.57 622.82 292,524 +8.62(+1.40%)
Aug 27, 2021 610.64 617.07 609.49 614.19 167,641 +5.54(+0.91%)
Aug 26, 2021 614.64 614.64 607.05 608.65 157,219 -3.90(-0.64%)
Aug 25, 2021 604.95 614.75 604.50 612.55 258,166 +9.31(+1.54%)
Aug 24, 2021 607.87 610.19 603.06 603.25 249,062 -2.75(-0.45%)
Aug 23, 2021 603.77 612.04 603.77 606.00 169,669 +2.27(+0.38%)
Aug 20, 2021 597.32 603.93 593.13 603.72 249,493 +8.64(+1.45%)
Aug 19, 2021 587.91 598.89 579.75 595.08 486,420 -0.20(-0.03%)
Aug 18, 2021 614.10 614.96 594.49 595.29 321,371 -18.80(-3.06%)
Aug 17, 2021 611.65 614.41 605.27 614.08 231,462 -0.71(-0.12%)
Aug 16, 2021 612.92 616.50 605.09 614.80 396,428 +0.19(+0.03%)
Aug 13, 2021 609.88 615.55 604.65 614.61 264,269 +4.74(+0.78%)
Aug 12, 2021 606.10 611.09 603.13 609.87 249,845 +1.23(+0.20%)
Aug 11, 2021 611.82 615.38 605.41 608.64 267,429 -0.14(-0.02%)
Aug 10, 2021 611.62 618.55 608.04 608.78 338,609 -2.53(-0.41%)
Aug 09, 2021 612.78 616.82 606.18 611.31 333,985 -1.19(-0.19%)
Aug 06, 2021 612.65 616.91 599.88 612.50 255,580 +1.48(+0.24%)
Aug 05, 2021 610.97 619.00 601.39 611.02 278,463 +3.08(+0.51%)
Aug 04, 2021 604.58 611.20 604.58 607.94 308,954 +5.02(+0.83%)
Aug 03, 2021 594.67 605.12 585.74 602.92 330,094 +7.94(+1.33%)
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.