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

MSCI Inc (NY: MSCI )

576.15 +8.88 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2022 400.49 407.44 389.67 402.10 438,625 -3.03(-0.75%)
Jun 29, 2022 403.18 406.99 394.57 405.13 382,767 +2.09(+0.52%)
Jun 28, 2022 418.56 426.15 402.38 403.04 329,647 -16.25(-3.88%)
Jun 27, 2022 424.87 426.10 418.20 419.30 380,730 -2.22(-0.53%)
Jun 24, 2022 410.07 422.36 407.64 421.52 646,593 +14.98(+3.68%)
Jun 23, 2022 395.85 407.43 394.27 406.54 350,265 +15.45(+3.95%)
Jun 22, 2022 385.69 397.68 385.69 391.09 578,988 +0.60(+0.15%)
Jun 21, 2022 385.21 392.31 384.35 390.49 604,894 +13.21(+3.50%)
Jun 17, 2022 374.87 386.65 374.04 377.28 761,157 +0.93(+0.25%)
Jun 16, 2022 375.57 378.62 370.37 376.35 696,427 -11.35(-2.93%)
Jun 15, 2022 387.32 394.59 378.39 387.69 447,218 +6.23(+1.63%)
Jun 14, 2022 383.47 388.25 379.62 381.46 538,233 -1.95(-0.51%)
Jun 13, 2022 387.06 388.63 379.15 383.41 979,665 -16.63(-4.16%)
Jun 10, 2022 408.61 408.61 397.87 400.05 489,884 -16.62(-3.99%)
Jun 09, 2022 423.07 426.51 416.23 416.66 245,518 -8.24(-1.94%)
Jun 08, 2022 430.96 436.58 424.23 424.90 280,007 -10.50(-2.41%)
Jun 07, 2022 423.08 435.90 423.08 435.40 239,741 +7.44(+1.74%)
Jun 06, 2022 432.46 435.27 424.98 427.96 364,251 +0.21(+0.05%)
Jun 03, 2022 433.04 433.90 425.06 427.75 305,903 -12.85(-2.92%)
Jun 02, 2022 423.31 440.89 420.50 440.60 427,737 +19.68(+4.67%)
Jun 01, 2022 414.73 438.81 414.73 420.92 615,563 -10.63(-2.46%)
May 31, 2022 432.12 437.77 427.82 431.56 849,533 -5.68(-1.30%)
May 27, 2022 428.19 437.40 428.19 437.24 554,000 +15.01(+3.56%)
May 26, 2022 409.97 423.97 409.03 422.22 421,396 +15.59(+3.83%)
May 25, 2022 402.50 409.31 400.02 406.63 484,138 +2.14(+0.53%)
May 24, 2022 402.54 406.52 393.29 404.50 404,917 -3.00(-0.73%)
May 23, 2022 409.41 409.91 400.69 407.49 397,522 +0.62(+0.15%)
May 20, 2022 404.56 407.43 397.54 406.87 687,124 +6.85(+1.71%)
May 19, 2022 385.94 403.33 385.36 400.02 844,054 +10.26(+2.63%)
May 18, 2022 390.50 395.95 388.45 389.75 917,121 -8.05(-2.02%)
May 17, 2022 403.85 403.85 387.71 397.80 696,614 +7.56(+1.94%)
May 16, 2022 392.11 393.92 386.29 390.24 714,356 -7.94(-1.99%)
May 13, 2022 385.97 400.87 385.07 398.18 692,847 +19.67(+5.20%)
May 12, 2022 370.56 384.70 370.27 378.51 671,740 +1.58(+0.42%)
May 11, 2022 376.63 389.77 374.33 376.93 807,254 -1.45(-0.38%)
May 10, 2022 378.47 384.65 370.06 378.38 847,344 +9.55(+2.59%)
May 09, 2022 384.81 389.33 366.24 368.84 1,311,515 -25.81(-6.54%)
May 06, 2022 399.57 401.31 384.34 394.65 879,652 -10.16(-2.51%)
May 05, 2022 416.37 416.96 394.28 404.81 795,934 -16.24(-3.86%)
May 04, 2022 420.18 422.63 401.87 421.05 640,158 +0.81(+0.19%)
May 03, 2022 413.52 422.26 412.60 420.24 693,191 +7.94(+1.93%)
May 02, 2022 407.52 414.65 399.81 412.30 765,518 +2.43(+0.59%)
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%)
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.