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

MSCI Inc (NY: MSCI )

576.21 -6.72 (-1.15%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 1, 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 (%)
Sep 30, 2024 576.06 583.95 573.21 582.93 339,571 +6.78(+1.18%)
Sep 27, 2024 569.63 577.89 569.63 576.15 560,540 +8.88(+1.57%)
Sep 26, 2024 565.98 570.64 565.50 567.27 404,216 +4.90(+0.87%)
Sep 25, 2024 562.65 563.86 559.65 562.37 383,223 +1.62(+0.29%)
Sep 24, 2024 561.45 561.91 553.49 560.75 423,617 +0.59(+0.11%)
Sep 23, 2024 552.46 560.96 551.50 560.16 295,637 +8.75(+1.59%)
Sep 20, 2024 550.72 551.53 546.64 551.41 811,566 -3.90(-0.70%)
Sep 19, 2024 559.79 560.67 551.75 555.31 449,525 +3.74(+0.68%)
Sep 18, 2024 553.95 558.98 550.97 551.57 466,998 -4.81(-0.86%)
Sep 17, 2024 567.59 569.35 555.75 556.38 494,961 -10.28(-1.81%)
Sep 16, 2024 565.84 570.70 564.79 566.66 407,939 +4.73(+0.84%)
Sep 13, 2024 562.29 565.84 560.00 561.93 390,535 +2.18(+0.39%)
Sep 12, 2024 560.02 562.08 554.95 559.75 386,351 -2.25(-0.40%)
Sep 11, 2024 560.83 563.87 549.04 562.00 423,186 -0.35(-0.06%)
Sep 10, 2024 560.15 565.27 555.27 562.35 405,000 +4.01(+0.72%)
Sep 09, 2024 565.29 567.54 557.13 558.34 524,654 -1.51(-0.27%)
Sep 06, 2024 567.22 572.41 557.80 559.85 429,725 -10.81(-1.89%)
Sep 05, 2024 574.44 574.44 561.88 570.66 362,375 -2.28(-0.40%)
Sep 04, 2024 573.50 578.13 568.39 572.94 304,380 -0.53(-0.09%)
Sep 03, 2024 581.53 583.39 570.26 573.47 343,449 -7.12(-1.23%)
Aug 30, 2024 582.72 585.15 573.22 580.59 325,425 -1.50(-0.26%)
Aug 29, 2024 581.09 588.67 578.12 582.09 391,404 +1.94(+0.33%)
Aug 28, 2024 583.24 585.93 573.96 580.15 510,932 -4.76(-0.81%)
Aug 27, 2024 575.43 585.75 572.43 584.91 477,482 +9.28(+1.61%)
Aug 26, 2024 574.29 579.29 572.24 575.63 382,483 +4.44(+0.78%)
Aug 23, 2024 567.22 573.29 566.09 571.19 380,659 +6.46(+1.14%)
Aug 22, 2024 562.39 566.77 562.39 564.73 373,046 +3.09(+0.55%)
Aug 21, 2024 561.89 563.54 556.60 561.64 552,021 -1.36(-0.24%)
Aug 20, 2024 561.96 571.60 557.70 563.00 359,124 +2.47(+0.44%)
Aug 19, 2024 562.40 565.06 557.86 560.53 390,425 -1.13(-0.20%)
Aug 16, 2024 560.85 565.02 556.54 561.66 365,236 -1.48(-0.26%)
Aug 15, 2024 555.35 566.29 553.78 563.14 841,252 +8.81(+1.59%)
Aug 14, 2024 546.29 558.86 545.38 554.33 867,836 +7.88(+1.44%)
Aug 13, 2024 534.76 548.38 534.66 546.45 384,964 +14.04(+2.64%)
Aug 12, 2024 532.69 535.84 529.97 532.41 536,244 -1.42(-0.27%)
Aug 09, 2024 531.42 537.18 530.88 533.83 250,102 +3.09(+0.58%)
Aug 08, 2024 527.20 534.43 524.41 530.74 288,099 +6.35(+1.21%)
Aug 07, 2024 530.57 537.98 523.57 524.39 336,482 -1.72(-0.33%)
Aug 06, 2024 520.20 532.21 520.20 526.11 465,550 +8.68(+1.68%)
Aug 05, 2024 530.00 531.47 517.27 517.43 581,928 -22.42(-4.15%)
Aug 02, 2024 543.20 545.84 530.42 539.85 635,580 -8.05(-1.47%)
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.