Indicators

MSCI Inc (NY: MSCI )

576.15 +8.88 (+1.57%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	541.15	544.64	535.70	540.34	410,705	-2.17(-0.40%)
Jul 28, 2023	552.56	555.54	541.82	542.51	417,304	-3.27(-0.60%)
Jul 27, 2023	547.38	553.51	544.13	545.78	697,609	-3.60(-0.65%)
Jul 26, 2023	542.23	556.38	539.46	549.38	787,185	+8.92(+1.65%)
Jul 25, 2023	501.49	541.16	500.39	540.46	1,161,230	+44.81(+9.04%)
Jul 24, 2023	504.00	506.74	493.66	495.65	719,286	-8.55(-1.70%)
Jul 21, 2023	504.27	507.40	497.88	504.20	558,404	+1.73(+0.35%)
Jul 20, 2023	497.76	505.19	496.91	502.46	497,512	+1.70(+0.34%)
Jul 19, 2023	494.21	503.21	494.21	500.77	646,023	+5.04(+1.02%)
Jul 18, 2023	492.94	496.14	486.79	495.73	449,428	+3.53(+0.72%)
Jul 17, 2023	485.75	492.39	483.78	492.20	540,025	+2.04(+0.42%)
Jul 14, 2023	492.45	493.86	488.22	490.16	444,072	-0.59(-0.12%)
Jul 13, 2023	492.84	496.77	490.39	490.75	470,028	+0.03(+0.01%)
Jul 12, 2023	487.76	492.29	486.28	490.72	508,905	+10.94(+2.28%)
Jul 11, 2023	473.40	482.09	471.54	479.78	493,096	+5.94(+1.25%)
Jul 10, 2023	464.73	474.21	461.92	473.84	808,225	+8.75(+1.88%)
Jul 07, 2023	460.62	468.46	460.32	465.09	432,757	+2.26(+0.49%)
Jul 06, 2023	459.43	463.56	457.21	462.83	633,897	-3.81(-0.82%)
Jul 05, 2023	461.21	467.83	459.40	466.64	507,349	+0.49(+0.11%)

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.