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

MSCI Inc (NY: MSCI )

533.83 +3.09 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 531.42 537.18 530.88 533.83 250,101 +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%)
Aug 01, 2024 542.12 555.33 542.12 547.90 599,607 +7.14(+1.32%)
Jul 31, 2024 548.43 549.72 538.55 540.76 407,942 -5.50(-1.01%)
Jul 30, 2024 545.20 547.67 540.00 546.26 383,849 +3.63(+0.67%)
Jul 29, 2024 540.58 542.77 536.17 542.63 351,970 +2.08(+0.38%)
Jul 26, 2024 539.00 545.37 532.24 540.55 439,621 +2.34(+0.43%)
Jul 25, 2024 535.29 545.54 529.61 538.21 586,392 +4.01(+0.75%)
Jul 24, 2024 544.87 544.87 532.46 534.20 692,672 -11.81(-2.16%)
Jul 23, 2024 549.99 571.02 537.59 546.01 1,362,742 +39.99(+7.90%)
Jul 22, 2024 499.94 506.84 495.78 506.02 1,172,170 +10.13(+2.04%)
Jul 19, 2024 499.00 499.82 493.58 495.89 612,267 -2.66(-0.53%)
Jul 18, 2024 500.92 504.49 496.42 498.55 410,769 -5.45(-1.08%)
Jul 17, 2024 506.74 510.06 503.46 504.00 403,178 -4.00(-0.79%)
Jul 16, 2024 504.16 510.33 503.42 508.00 544,181 +6.50(+1.30%)
Jul 15, 2024 500.36 503.36 498.75 501.50 524,425 -0.50(-0.10%)
Jul 12, 2024 495.85 505.40 494.00 502.00 664,406 +8.35(+1.69%)
Jul 11, 2024 488.98 497.72 487.64 493.65 707,912 +4.65(+0.95%)
Jul 10, 2024 489.75 491.79 487.43 489.00 596,651 -0.07(-0.01%)
Jul 09, 2024 491.91 495.60 488.72 489.07 465,499 -3.19(-0.65%)
Jul 08, 2024 495.13 498.23 491.19 492.26 363,034 -2.98(-0.60%)
Jul 05, 2024 491.19 495.26 488.44 495.24 384,930 +4.23(+0.86%)
Jul 03, 2024 494.16 499.68 491.01 491.01 353,850 -0.41(-0.08%)
Jul 02, 2024 479.59 491.43 478.83 491.42 428,708 +12.11(+2.53%)
Jul 01, 2024 481.78 484.66 478.33 479.31 477,528 -2.44(-0.51%)
Jun 28, 2024 487.70 491.13 479.37 481.75 829,874 -5.06(-1.04%)
Jun 27, 2024 486.83 491.96 485.64 486.81 362,304 -0.10(-0.02%)
Jun 26, 2024 484.74 488.35 482.06 486.91 294,856 -1.88(-0.38%)
Jun 25, 2024 489.96 490.18 484.79 488.79 490,098 -0.37(-0.08%)
Jun 24, 2024 486.15 492.75 483.66 489.16 383,009 +2.84(+0.58%)
Jun 21, 2024 481.38 486.60 480.36 486.32 727,605 +3.53(+0.73%)
Jun 20, 2024 478.88 484.99 478.12 482.79 669,863 +6.27(+1.32%)
Jun 18, 2024 484.44 487.07 475.32 476.52 732,691 -8.26(-1.70%)
Jun 17, 2024 479.16 487.61 477.31 484.78 491,906 +4.25(+0.88%)
Jun 14, 2024 478.98 482.94 476.54 480.53 534,005 -3.75(-0.77%)
Jun 13, 2024 486.22 488.08 482.42 484.28 483,042 -3.66(-0.75%)
Jun 12, 2024 490.31 493.17 486.86 487.94 494,605 +3.46(+0.71%)
Jun 11, 2024 482.79 486.69 480.56 484.48 574,158 +0.47(+0.10%)
Jun 10, 2024 488.09 489.43 482.90 484.01 473,028 -7.68(-1.56%)
Jun 07, 2024 491.90 496.16 490.00 491.69 394,155 -1.40(-0.28%)
Jun 06, 2024 498.08 502.87 491.76 493.09 722,140 -5.22(-1.05%)
Jun 05, 2024 494.28 501.50 486.87 498.31 481,392 +5.12(+1.04%)
Jun 04, 2024 491.10 495.31 488.91 493.19 438,018 +2.69(+0.55%)
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.