MSCI Inc. Common Stock (NY:MSCI)

545.11 +4.65 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2025 536.99 546.53 531.27 545.11 600,763 +4.65(+0.86%)
Apr 29, 2025 536.53 542.90 531.41 540.46 350,521 +5.51(+1.03%)
Apr 28, 2025 534.68 539.20 529.43 534.95 433,224 -0.41(-0.08%)
Apr 25, 2025 532.97 537.75 528.67 535.36 504,538 +4.76(+0.90%)
Apr 24, 2025 535.91 538.43 529.00 530.60 689,668 -2.81(-0.53%)
Apr 23, 2025 548.21 559.99 531.79 533.41 940,916 -5.07(-0.94%)
Apr 22, 2025 521.65 540.61 516.29 538.48 818,358 +5.00(+0.94%)
Apr 21, 2025 539.27 542.68 525.76 533.48 917,274 -13.41(-2.45%)
Apr 17, 2025 547.53 555.03 543.00 546.89 508,689 +4.33(+0.80%)
Apr 16, 2025 551.27 556.16 538.75 542.56 418,457 -14.01(-2.52%)
Apr 15, 2025 553.91 562.02 552.31 556.57 361,995 +5.32(+0.97%)
Apr 14, 2025 551.35 557.89 547.74 551.25 484,224 +9.55(+1.76%)
Apr 11, 2025 524.02 546.04 521.66 541.70 464,563 +13.93(+2.64%)
Apr 10, 2025 537.49 538.31 509.83 527.77 525,827 -21.56(-3.92%)
Apr 09, 2025 500.00 550.92 495.28 549.33 935,717 +42.36(+8.36%)
Apr 08, 2025 523.40 531.66 496.85 506.97 854,565 +0.41(+0.08%)
Apr 07, 2025 497.28 518.43 486.74 506.56 1,092,240 -0.88(-0.17%)
Apr 04, 2025 533.09 533.26 507.26 507.44 1,195,025 -36.74(-6.75%)
Apr 03, 2025 561.58 564.21 543.67 544.18 631,677 -31.78(-5.52%)
Apr 02, 2025 561.97 576.72 561.29 575.96 481,963 +8.66(+1.53%)
Apr 01, 2025 564.18 570.40 560.71 567.30 550,132 +1.80(+0.32%)
Mar 31, 2025 554.09 567.28 550.05 565.50 569,422 +7.03(+1.26%)
Mar 28, 2025 566.06 569.57 555.07 558.47 390,035 -7.30(-1.29%)
Mar 27, 2025 570.24 571.00 563.88 565.77 453,911 -3.70(-0.65%)
Mar 26, 2025 574.73 578.93 565.55 569.47 455,132 -5.14(-0.89%)
Mar 25, 2025 569.06 576.54 564.20 574.61 409,808 +7.82(+1.38%)
Mar 24, 2025 569.86 574.04 565.20 566.79 476,925 +4.23(+0.75%)
Mar 21, 2025 561.97 563.73 554.75 562.56 822,868 -3.43(-0.61%)
Mar 20, 2025 565.33 571.94 562.52 565.99 580,552 -4.42(-0.77%)
Mar 19, 2025 567.85 573.68 562.08 570.41 522,052 +1.71(+0.30%)
Mar 18, 2025 566.47 571.51 564.84 568.70 555,178 +2.73(+0.48%)
Mar 17, 2025 552.70 569.09 552.10 565.97 343,069 +11.26(+2.03%)
Mar 14, 2025 547.12 556.69 544.42 554.71 405,771 +13.25(+2.45%)
Mar 13, 2025 544.02 547.32 537.13 541.46 650,780 -3.61(-0.66%)
Mar 12, 2025 545.21 549.17 538.50 545.07 662,892 +3.35(+0.62%)
Mar 11, 2025 543.20 549.23 535.91 541.72 846,602 -3.62(-0.66%)
Mar 10, 2025 555.00 556.50 539.51 545.34 819,716 -16.55(-2.95%)
Mar 07, 2025 565.32 566.92 553.35 561.89 710,383 -4.39(-0.78%)
Mar 06, 2025 566.07 573.59 561.73 566.28 652,223 -6.71(-1.17%)
Mar 05, 2025 567.85 574.56 561.59 572.99 614,781 +5.37(+0.95%)
Mar 04, 2025 586.59 586.59 560.66 567.62 674,840 -21.14(-3.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.