Indicators

MSCI Inc (NY: MSCI )

497.51 +9.05 (+1.85%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	247.30	250.17	246.38	248.68	297,885	+0.97(+0.39%)
Nov 27, 2019	250.45	250.46	242.03	247.71	672,899	-1.53(-0.61%)
Nov 26, 2019	253.49	254.83	248.53	249.23	916,265	-4.07(-1.61%)
Nov 25, 2019	248.19	253.84	248.19	253.30	687,226	+5.80(+2.34%)
Nov 22, 2019	246.06	248.21	244.93	247.50	405,657	+2.25(+0.92%)
Nov 21, 2019	247.21	248.80	243.50	245.25	414,809	-0.72(-0.29%)
Nov 20, 2019	246.64	250.76	243.49	245.97	1,045,971	-1.08(-0.44%)
Nov 19, 2019	243.76	247.89	243.66	247.05	641,662	+4.32(+1.78%)
Nov 18, 2019	239.28	242.74	238.88	242.74	503,172	+2.88(+1.20%)
Nov 15, 2019	239.87	240.83	237.32	239.86	585,869	+0.00(+0.00%)
Nov 14, 2019	237.43	239.93	234.91	239.86	549,970	+1.41(+0.59%)
Nov 13, 2019	234.72	239.63	234.54	238.45	303,248	+2.90(+1.23%)
Nov 12, 2019	234.42	237.15	233.74	235.55	449,191	+1.13(+0.48%)
Nov 11, 2019	232.20	236.27	229.69	234.42	222,108	+0.00(+0.00%)
Nov 08, 2019	235.88	236.48	233.31	234.42	386,596	-1.61(-0.68%)
Nov 07, 2019	232.10	236.99	231.66	236.03	528,112	+5.17(+2.24%)
Nov 06, 2019	228.97	230.94	228.22	230.86	372,542	+2.69(+1.18%)
Nov 05, 2019	235.18	236.07	226.18	228.17	614,935	-7.00(-2.98%)
Nov 04, 2019	237.17	238.49	233.05	235.18	476,343	-0.11(-0.05%)

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.