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: 4:10 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 (%)
Jul 29, 2022 463.45 471.49 462.46 469.60 673,589 +6.88(+1.49%)
Jul 28, 2022 444.98 465.72 442.15 462.72 512,236 +20.80(+4.71%)
Jul 27, 2022 437.70 445.41 436.41 441.92 518,596 +9.83(+2.28%)
Jul 26, 2022 423.73 435.09 421.76 432.08 673,809 +4.31(+1.01%)
Jul 25, 2022 430.08 430.08 421.99 427.77 441,457 -1.39(-0.33%)
Jul 22, 2022 439.02 440.06 426.18 429.17 409,581 -7.38(-1.69%)
Jul 21, 2022 424.58 437.70 423.13 436.55 449,613 +12.83(+3.03%)
Jul 20, 2022 418.11 425.37 415.27 423.72 727,833 +8.02(+1.93%)
Jul 19, 2022 408.24 417.23 407.88 415.70 1,007,281 +13.75(+3.42%)
Jul 18, 2022 413.88 417.48 399.71 401.96 368,673 -6.69(-1.64%)
Jul 15, 2022 406.86 412.25 405.05 408.65 599,517 +8.55(+2.14%)
Jul 14, 2022 397.56 402.67 393.95 400.11 660,718 -3.52(-0.87%)
Jul 13, 2022 402.07 410.07 398.68 403.63 503,695 -6.44(-1.57%)
Jul 12, 2022 420.99 427.47 408.04 410.07 334,369 -11.25(-2.67%)
Jul 11, 2022 419.59 424.38 415.64 421.31 284,387 -2.05(-0.48%)
Jul 08, 2022 422.20 428.97 419.06 423.36 318,125 -1.50(-0.35%)
Jul 07, 2022 414.67 425.15 414.67 424.87 412,423 +9.02(+2.17%)
Jul 06, 2022 414.60 419.44 411.02 415.84 428,727 +4.13(+1.00%)
Jul 05, 2022 402.98 412.55 397.10 411.71 358,521 +4.19(+1.03%)
Jul 01, 2022 400.97 407.55 397.76 407.53 357,831 +5.43(+1.35%)
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%)
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.