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

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2022 417.18 420.81 409.19 409.87 651,176 -11.80(-2.80%)
Apr 28, 2022 415.04 427.02 411.08 421.67 633,455 +15.18(+3.73%)
Apr 27, 2022 418.00 423.85 404.11 406.49 809,046 -11.70(-2.80%)
Apr 26, 2022 437.84 449.52 417.62 418.20 825,188 -31.61(-7.03%)
Apr 25, 2022 439.63 451.40 438.24 449.81 744,932 +6.09(+1.37%)
Apr 22, 2022 453.67 459.64 443.36 443.72 496,616 -18.23(-3.95%)
Apr 21, 2022 485.91 486.48 460.75 461.95 433,309 -18.25(-3.80%)
Apr 20, 2022 481.68 484.93 474.14 480.21 394,769 +2.94(+0.62%)
Apr 19, 2022 465.27 478.41 462.23 477.27 480,987 +12.17(+2.62%)
Apr 18, 2022 468.40 471.13 462.17 465.10 307,893 -4.56(-0.97%)
Apr 14, 2022 481.11 483.24 469.28 469.66 452,259 -10.29(-2.14%)
Apr 13, 2022 464.11 481.31 464.11 479.94 490,033 +12.61(+2.70%)
Apr 12, 2022 475.47 483.51 465.54 467.33 522,431 -5.62(-1.19%)
Apr 11, 2022 488.44 488.44 472.74 472.96 595,485 -19.85(-4.03%)
Apr 08, 2022 497.05 498.03 491.66 492.81 604,467 -3.41(-0.69%)
Apr 07, 2022 490.74 499.05 489.73 496.22 793,903 +3.26(+0.66%)
Apr 06, 2022 493.29 495.92 487.02 492.96 634,779 -6.40(-1.28%)
Apr 05, 2022 502.82 503.24 496.71 499.37 566,014 -6.11(-1.21%)
Apr 04, 2022 504.20 513.48 501.76 505.48 628,355 +3.42(+0.68%)
Apr 01, 2022 491.36 502.32 487.14 502.06 746,159 +12.77(+2.61%)
Mar 31, 2022 499.48 503.71 489.29 489.29 942,437 -7.20(-1.45%)
Mar 30, 2022 497.14 500.17 492.65 496.49 573,797 -6.31(-1.26%)
Mar 29, 2022 503.30 512.07 497.00 502.81 740,323 +8.72(+1.76%)
Mar 28, 2022 480.07 494.10 478.93 494.09 979,363 +17.03(+3.57%)
Mar 25, 2022 485.30 485.50 473.42 477.06 370,347 -5.27(-1.09%)
Mar 24, 2022 480.36 485.52 477.44 482.34 490,826 +4.36(+0.91%)
Mar 23, 2022 490.38 491.73 477.50 477.98 590,756 -18.01(-3.63%)
Mar 22, 2022 498.45 501.01 490.21 495.99 503,145 +2.69(+0.54%)
Mar 21, 2022 500.01 505.94 488.47 493.30 433,629 -12.98(-2.56%)
Mar 18, 2022 486.96 508.62 485.34 506.28 881,942 +21.31(+4.39%)
Mar 17, 2022 473.85 484.98 472.69 484.97 427,421 +5.33(+1.11%)
Mar 16, 2022 466.72 480.26 463.75 479.64 564,499 +21.43(+4.68%)
Mar 15, 2022 452.25 461.47 447.57 458.22 485,011 +13.24(+2.98%)
Mar 14, 2022 447.57 449.44 440.34 444.98 582,740 +0.68(+0.15%)
Mar 11, 2022 456.45 460.56 442.20 444.29 680,992 -8.40(-1.85%)
Mar 10, 2022 464.30 468.16 446.06 452.69 790,876 -22.25(-4.69%)
Mar 09, 2022 466.85 481.87 462.32 474.94 612,118 +21.53(+4.75%)
Mar 08, 2022 455.37 460.84 438.67 453.41 820,709 -1.36(-0.30%)
Mar 07, 2022 483.77 484.12 454.30 454.77 735,941 -29.56(-6.10%)
Mar 04, 2022 491.55 491.55 477.92 484.33 598,888 -9.08(-1.84%)
Mar 03, 2022 502.30 504.99 491.35 493.41 368,094 -3.87(-0.78%)
Mar 02, 2022 492.93 500.88 490.37 497.28 674,224 +10.42(+2.14%)
Mar 01, 2022 488.70 500.11 483.75 486.86 858,767 -1.27(-0.26%)
Feb 28, 2022 491.23 495.44 483.22 488.14 922,453 -11.21(-2.24%)
Feb 25, 2022 497.16 501.13 487.30 499.35 936,921 +4.61(+0.93%)
Feb 24, 2022 478.66 496.20 476.95 494.73 1,527,151 -0.90(-0.18%)
Feb 23, 2022 511.88 516.54 494.00 495.64 690,748 -11.59(-2.28%)
Feb 22, 2022 507.38 518.72 502.06 507.23 613,694 -5.54(-1.08%)
Feb 18, 2022 512.76 0 -4.36(-0.84%)
Feb 17, 2022 521.70 524.28 514.15 517.12 452,425 -10.78(-2.04%)
Feb 16, 2022 527.80 531.34 518.90 527.90 276,417 -2.70(-0.51%)
Feb 15, 2022 529.40 535.03 523.69 530.60 393,709 +13.02(+2.52%)
Feb 14, 2022 517.72 520.92 506.85 517.58 496,143 -1.25(-0.24%)
Feb 11, 2022 530.19 534.34 514.70 518.83 484,678 -10.54(-1.99%)
Feb 10, 2022 533.71 542.37 525.26 529.37 568,951 -15.89(-2.91%)
Feb 09, 2022 522.41 547.98 520.52 545.26 505,357 +14.89(+2.81%)
Feb 08, 2022 513.67 531.21 509.79 530.37 689,851 -4.18(-0.78%)
Feb 07, 2022 535.82 544.80 529.97 534.55 632,647 -4.14(-0.77%)
Feb 04, 2022 521.95 546.97 517.16 538.69 701,185 +13.98(+2.67%)
Feb 03, 2022 524.41 530.43 524.71 680,336 -9.25(-1.73%)
Feb 02, 2022 545.02 545.02 523.84 533.95 653,492 +4.30(+0.81%)
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.