Indicators

MSCI Inc (NY: MSCI )

497.51 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2023	506.12	523.14	490.77	522.75	766,727	+24.59(+4.94%)
Jan 30, 2023	504.44	508.25	496.10	498.16	638,938	-13.14(-2.57%)
Jan 27, 2023	502.73	515.73	497.91	511.30	489,293	+4.63(+0.91%)
Jan 26, 2023	503.51	510.50	498.34	506.67	632,669	+6.46(+1.29%)
Jan 25, 2023	499.99	505.55	489.03	500.21	378,986	-11.01(-2.15%)
Jan 24, 2023	503.82	514.34	502.30	511.22	324,463	+4.78(+0.94%)
Jan 23, 2023	502.30	512.70	500.72	506.44	326,544	+3.17(+0.63%)
Jan 20, 2023	490.09	504.22	487.67	503.28	351,532	+15.70(+3.22%)
Jan 19, 2023	492.01	494.78	484.39	487.57	349,734	-10.38(-2.08%)
Jan 18, 2023	505.29	517.12	496.86	497.95	414,635	-3.87(-0.77%)
Jan 17, 2023	497.16	503.59	491.04	501.82	337,926	+4.96(+1.00%)
Jan 13, 2023	488.31	498.18	488.31	496.87	325,981	+1.17(+0.24%)
Jan 12, 2023	496.75	498.40	486.64	495.69	308,142	-0.07(-0.01%)
Jan 11, 2023	486.07	496.05	483.20	495.76	369,857	+15.77(+3.29%)
Jan 10, 2023	471.88	481.85	469.10	479.99	275,408	+7.41(+1.57%)
Jan 09, 2023	467.94	483.67	464.88	472.57	317,389	+11.34(+2.46%)
Jan 06, 2023	457.73	465.32	447.93	461.24	372,470	+9.73(+2.15%)
Jan 05, 2023	460.22	464.03	451.47	451.51	330,470	-14.75(-3.16%)
Jan 04, 2023	458.30	467.27	454.71	466.26	434,422	+12.75(+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.