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

MSCI Inc (NY: MSCI )

503.16 +5.65 (+1.14%)
Streaming Delayed Price Updated: 1:55 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 (%)
Dec 30, 2022 458.60 461.64 451.86 457.45 360,424 -6.64(-1.43%)
Dec 29, 2022 452.49 465.56 450.89 464.09 277,096 +17.19(+3.85%)
Dec 28, 2022 452.95 456.79 446.41 446.90 214,517 -5.89(-1.30%)
Dec 27, 2022 455.14 460.77 447.65 452.79 406,469 -3.33(-0.73%)
Dec 23, 2022 453.95 459.83 452.18 456.12 353,048 +1.48(+0.32%)
Dec 22, 2022 458.71 460.39 447.06 454.65 367,820 -9.87(-2.13%)
Dec 21, 2022 454.99 464.52 452.15 464.52 448,207 +14.12(+3.14%)
Dec 20, 2022 452.72 456.04 442.53 450.40 698,351 -3.88(-0.85%)
Dec 19, 2022 464.08 465.72 453.13 454.27 574,172 -9.49(-2.05%)
Dec 16, 2022 464.43 467.23 459.39 463.76 1,080,120 -5.00(-1.07%)
Dec 15, 2022 481.52 484.86 467.09 468.77 874,421 -21.44(-4.37%)
Dec 14, 2022 499.16 508.57 484.88 490.21 553,879 -13.32(-2.64%)
Dec 13, 2022 516.01 518.53 496.61 503.52 507,845 +14.51(+2.97%)
Dec 12, 2022 482.62 489.04 482.53 489.02 289,763 +4.64(+0.96%)
Dec 09, 2022 489.11 491.30 480.55 484.38 337,675 -7.31(-1.49%)
Dec 08, 2022 492.87 497.48 490.20 491.68 214,554 -0.41(-0.08%)
Dec 07, 2022 491.70 494.94 488.25 492.10 436,061 +0.49(+0.10%)
Dec 06, 2022 496.85 497.46 487.43 491.60 384,097 -4.51(-0.91%)
Dec 05, 2022 503.61 503.61 492.43 496.12 438,252 -14.10(-2.76%)
Dec 02, 2022 502.55 512.47 497.83 510.22 447,467 -2.52(-0.49%)
Dec 01, 2022 504.98 514.67 500.86 512.74 413,556 +13.33(+2.67%)
Nov 30, 2022 478.25 499.74 475.06 499.40 489,774 +21.15(+4.42%)
Nov 29, 2022 486.54 490.90 476.74 478.25 398,695 -9.48(-1.94%)
Nov 28, 2022 498.88 504.23 485.42 487.73 336,196 -16.03(-3.18%)
Nov 25, 2022 501.28 504.93 497.64 503.76 96,291 +3.45(+0.69%)
Nov 23, 2022 494.86 505.82 491.86 500.31 273,628 +5.98(+1.21%)
Nov 22, 2022 486.56 495.29 484.21 494.33 240,076 +9.15(+1.89%)
Nov 21, 2022 480.35 486.04 476.14 485.18 280,280 +3.01(+0.62%)
Nov 18, 2022 495.13 495.13 472.79 482.17 622,901 -0.77(-0.16%)
Nov 17, 2022 490.28 493.72 479.28 482.94 213,639 -15.85(-3.18%)
Nov 16, 2022 492.32 500.18 487.42 498.79 328,104 +4.12(+0.83%)
Nov 15, 2022 499.04 501.44 491.25 494.67 416,164 +10.60(+2.19%)
Nov 14, 2022 499.53 502.57 483.29 484.07 641,210 -19.80(-3.93%)
Nov 11, 2022 505.38 513.57 500.56 503.87 518,398 +2.63(+0.52%)
Nov 10, 2022 481.76 503.87 481.48 501.24 588,600 +43.83(+9.58%)
Nov 09, 2022 455.70 462.10 452.66 457.41 306,145 -1.50(-0.33%)
Nov 08, 2022 456.05 463.68 450.98 458.91 372,898 +5.60(+1.24%)
Nov 07, 2022 453.56 456.06 446.81 453.31 324,127 +1.25(+0.28%)
Nov 04, 2022 449.99 457.61 443.12 452.05 437,933 +9.57(+2.16%)
Nov 03, 2022 438.39 449.93 436.32 442.48 374,461 -2.54(-0.57%)
Nov 02, 2022 460.24 465.43 444.17 445.02 426,056 -16.03(-3.48%)
Nov 01, 2022 469.29 474.81 457.42 461.04 386,552 +1.20(+0.26%)
Oct 31, 2022 463.00 469.28 459.54 459.85 722,113 -5.31(-1.14%)
Oct 28, 2022 446.80 466.89 446.15 465.15 452,598 +18.68(+4.18%)
Oct 27, 2022 447.00 455.31 443.91 446.47 446,815 +3.55(+0.80%)
Oct 26, 2022 437.43 452.33 436.30 442.92 613,868 +3.12(+0.71%)
Oct 25, 2022 408.32 440.12 408.32 439.80 749,979 +35.57(+8.80%)
Oct 24, 2022 397.88 404.75 389.64 404.23 655,956 +10.46(+2.66%)
Oct 21, 2022 387.10 394.53 380.66 393.76 789,168 +7.67(+1.99%)
Oct 20, 2022 390.06 391.79 382.88 386.09 552,597 -5.03(-1.29%)
Oct 19, 2022 394.07 396.32 387.68 391.12 266,114 -9.58(-2.39%)
Oct 18, 2022 409.48 409.72 397.48 400.71 306,123 +5.49(+1.39%)
Oct 17, 2022 391.07 398.37 391.07 395.21 446,586 +13.97(+3.66%)
Oct 14, 2022 403.95 404.85 379.78 381.25 416,715 -17.03(-4.27%)
Oct 13, 2022 383.37 400.57 377.60 398.27 568,685 +4.35(+1.10%)
Oct 12, 2022 392.41 396.86 387.42 393.93 526,139 +2.26(+0.58%)
Oct 11, 2022 396.89 401.50 386.21 391.67 511,773 -7.43(-1.86%)
Oct 10, 2022 409.30 411.14 395.60 399.10 479,604 -12.67(-3.08%)
Oct 07, 2022 422.86 425.55 408.17 411.77 406,109 -16.49(-3.85%)
Oct 06, 2022 435.50 439.38 428.21 428.26 348,229 -10.62(-2.42%)
Oct 05, 2022 435.59 442.66 432.86 438.88 326,123 -3.31(-0.75%)
Oct 04, 2022 432.13 442.33 430.50 442.19 382,788 +18.91(+4.47%)
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.