Indicators

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	418.37	422.01	410.37	411.05	649,313	-11.84(-2.80%)
Apr 28, 2022	416.23	428.25	412.26	422.88	631,643	+15.22(+3.73%)
Apr 27, 2022	419.20	425.07	405.27	407.66	806,731	-11.74(-2.80%)
Apr 26, 2022	439.10	450.81	418.81	419.40	822,827	-31.70(-7.03%)
Apr 25, 2022	440.89	452.69	439.49	451.10	742,800	+6.11(+1.37%)
Apr 22, 2022	454.98	460.96	444.63	444.99	495,195	-18.29(-3.95%)
Apr 21, 2022	487.30	487.88	462.07	463.28	432,069	-18.31(-3.80%)
Apr 20, 2022	483.06	486.32	475.50	481.58	393,639	+2.95(+0.62%)
Apr 19, 2022	466.61	479.78	463.55	478.64	479,611	+12.21(+2.62%)
Apr 18, 2022	469.75	472.48	463.49	466.43	307,012	-4.58(-0.97%)
Apr 14, 2022	482.49	484.63	470.63	471.01	450,965	-10.31(-2.14%)
Apr 13, 2022	465.44	482.69	465.44	481.32	488,631	+12.65(+2.70%)
Apr 12, 2022	476.83	484.90	466.88	468.68	520,937	-5.64(-1.19%)
Apr 11, 2022	489.84	489.84	474.10	474.31	593,782	-19.91(-4.03%)
Apr 08, 2022	498.48	499.46	493.07	494.22	602,737	-3.43(-0.69%)
Apr 07, 2022	492.15	500.49	491.14	497.65	791,631	+3.27(+0.66%)
Apr 06, 2022	494.71	497.34	488.42	494.38	632,963	-6.42(-1.28%)
Apr 05, 2022	504.26	504.68	498.13	500.80	564,395	-6.13(-1.21%)
Apr 04, 2022	505.65	514.96	503.20	506.93	626,558	+3.43(+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.