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

MSCI Inc (NY: MSCI )

502.70 +5.19 (+1.04%)
Streaming Delayed Price Updated: 11:11 AM EDT, May 17, 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 (%)
May 16, 2024 488.53 503.51 488.07 497.51 931,517 +9.05(+1.85%)
May 15, 2024 488.40 492.24 485.40 488.46 776,054 +1.94(+0.40%)
May 14, 2024 488.40 492.74 481.11 486.52 741,330 +2.53(+0.52%)
May 13, 2024 486.65 491.53 482.42 483.99 449,909 +0.41(+0.08%)
May 10, 2024 482.22 486.29 480.70 483.58 546,440 +2.65(+0.55%)
May 09, 2024 471.31 482.92 470.84 480.93 762,577 +11.71(+2.50%)
May 08, 2024 468.75 473.32 466.90 469.21 814,072 -0.65(-0.14%)
May 07, 2024 477.67 477.67 469.80 469.86 855,501 -4.08(-0.86%)
May 06, 2024 470.41 478.69 468.48 473.94 1,088,317 +8.42(+1.81%)
May 03, 2024 471.71 473.35 464.84 465.51 829,187 -0.66(-0.14%)
May 02, 2024 469.75 470.44 457.19 466.17 770,280 -2.32(-0.50%)
May 01, 2024 464.02 478.91 461.84 468.50 923,104 +4.23(+0.91%)
Apr 30, 2024 474.12 480.58 463.30 464.27 935,706 -11.15(-2.35%)
Apr 29, 2024 478.91 481.42 471.00 475.42 1,039,485 -0.80(-0.17%)
Apr 26, 2024 463.71 477.76 461.65 476.22 1,044,352 +13.25(+2.86%)
Apr 25, 2024 465.36 472.77 457.42 462.97 1,474,360 -0.16(-0.03%)
Apr 24, 2024 451.02 469.49 447.53 463.13 2,237,617 +18.59(+4.18%)
Apr 23, 2024 477.44 481.50 438.51 444.54 3,672,469 -68.94(-13.43%)
Apr 22, 2024 512.60 520.42 508.72 513.49 917,741 +5.08(+1.00%)
Apr 19, 2024 506.37 508.55 502.35 508.40 521,646 +4.30(+0.85%)
Apr 18, 2024 510.65 516.48 498.14 504.11 1,426,269 -6.05(-1.19%)
Apr 17, 2024 515.88 516.72 509.80 510.16 449,197 -1.60(-0.31%)
Apr 16, 2024 511.52 512.67 507.01 511.75 472,420 +0.37(+0.07%)
Apr 15, 2024 531.62 532.36 509.09 511.38 526,658 -13.52(-2.57%)
Apr 12, 2024 526.78 531.15 519.08 524.90 436,245 -7.84(-1.47%)
Apr 11, 2024 530.92 537.53 524.86 532.75 337,805 +1.44(+0.27%)
Apr 10, 2024 539.78 547.31 530.86 531.31 318,463 -21.60(-3.91%)
Apr 09, 2024 552.89 553.18 548.02 552.91 274,489 +5.64(+1.03%)
Apr 08, 2024 542.62 548.19 539.63 547.27 303,065 +6.65(+1.23%)
Apr 05, 2024 534.49 541.78 533.60 540.62 423,197 +8.78(+1.65%)
Apr 04, 2024 541.60 546.16 530.18 531.84 466,799 -6.40(-1.19%)
Apr 03, 2024 540.17 542.78 537.75 538.24 314,876 -2.28(-0.42%)
Apr 02, 2024 549.89 552.92 536.07 540.52 357,620 -12.50(-2.26%)
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.