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

MSCI Inc (NY: MSCI )

560.16 +8.75 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2021 404.77 411.03 402.62 405.17 409,100 +1.71(+0.42%)
Mar 30, 2021 408.00 408.98 400.29 403.46 303,783 -8.56(-2.08%)
Mar 29, 2021 409.10 414.15 404.21 412.02 331,179 +1.45(+0.35%)
Mar 26, 2021 398.62 411.04 398.06 410.57 418,693 +12.39(+3.11%)
Mar 25, 2021 408.74 409.62 394.84 398.18 400,783 -11.58(-2.83%)
Mar 24, 2021 406.79 411.39 403.53 409.76 396,941 +3.16(+0.78%)
Mar 23, 2021 403.32 409.86 399.62 406.60 376,626 +1.35(+0.33%)
Mar 22, 2021 395.52 405.58 395.52 405.24 492,607 +8.70(+2.19%)
Mar 19, 2021 393.15 401.18 393.04 396.55 737,835 +4.58(+1.17%)
Mar 18, 2021 395.75 397.21 390.01 391.97 378,834 -7.30(-1.83%)
Mar 17, 2021 400.92 402.39 393.46 399.26 363,621 -3.30(-0.82%)
Mar 16, 2021 406.87 412.24 399.15 402.56 396,330 -2.87(-0.71%)
Mar 15, 2021 400.42 406.08 395.04 405.43 337,202 +2.92(+0.72%)
Mar 12, 2021 395.75 402.60 390.40 402.51 584,887 +6.25(+1.58%)
Mar 11, 2021 397.49 399.76 390.40 396.26 488,658 +0.23(+0.06%)
Mar 10, 2021 404.89 407.42 395.73 396.03 311,214 -4.54(-1.13%)
Mar 09, 2021 393.31 402.77 391.42 400.57 525,199 +11.49(+2.95%)
Mar 08, 2021 400.06 400.36 388.66 389.08 635,435 -11.68(-2.92%)
Mar 05, 2021 398.00 402.52 386.55 400.76 655,876 +5.53(+1.40%)
Mar 04, 2021 393.69 400.91 388.61 395.23 817,464 -0.70(-0.18%)
Mar 03, 2021 402.39 408.37 395.65 395.93 839,483 -8.78(-2.17%)
Mar 02, 2021 405.86 415.10 396.57 404.71 751,543 -1.18(-0.29%)
Mar 01, 2021 404.02 408.16 399.12 405.89 354,842 +5.32(+1.33%)
Feb 26, 2021 397.00 406.42 395.66 400.57 685,162 +7.94(+2.02%)
Feb 25, 2021 403.74 406.34 387.01 392.62 937,953 -10.56(-2.62%)
Feb 24, 2021 398.01 403.50 391.80 403.19 497,386 +2.01(+0.50%)
Feb 23, 2021 398.01 402.50 391.05 401.18 378,872 +1.50(+0.37%)
Feb 22, 2021 413.21 415.26 398.23 399.68 482,627 -18.72(-4.47%)
Feb 19, 2021 424.64 427.95 417.44 418.40 533,869 -4.43(-1.05%)
Feb 18, 2021 425.19 429.45 421.70 422.82 405,913 -0.96(-0.23%)
Feb 17, 2021 421.04 427.05 419.70 423.78 412,429 -1.54(-0.36%)
Feb 16, 2021 423.65 429.84 421.02 425.32 629,417 +5.93(+1.41%)
Feb 12, 2021 409.04 419.81 409.04 419.39 307,580 +7.63(+1.85%)
Feb 11, 2021 407.09 412.59 401.81 411.76 437,216 +6.95(+1.72%)
Feb 10, 2021 407.17 407.17 395.34 404.81 490,350 +1.63(+0.40%)
Feb 09, 2021 408.37 414.07 399.92 403.18 431,734 -4.59(-1.13%)
Feb 08, 2021 416.23 419.35 405.09 407.78 348,567 -6.83(-1.65%)
Feb 05, 2021 414.93 417.99 412.61 414.61 456,239 -0.37(-0.09%)
Feb 04, 2021 403.33 417.49 403.33 414.97 474,018 +12.85(+3.20%)
Feb 03, 2021 408.40 411.66 400.87 402.12 647,010 -7.97(-1.94%)
Feb 02, 2021 405.17 417.01 403.69 410.09 772,242 +8.57(+2.13%)
Feb 01, 2021 390.79 403.15 386.25 401.52 742,436 +20.21(+5.30%)
Jan 29, 2021 379.06 383.82 366.79 381.32 934,353 +0.07(+0.02%)
Jan 28, 2021 371.81 386.69 366.56 381.25 1,178,564 +1.82(+0.48%)
Jan 27, 2021 385.38 389.39 376.88 379.43 715,959 -10.87(-2.79%)
Jan 26, 2021 392.02 393.33 383.93 390.30 1,021,218 +1.08(+0.28%)
Jan 25, 2021 397.33 400.30 386.00 389.22 695,600 -8.09(-2.04%)
Jan 22, 2021 399.83 401.84 395.33 397.31 421,407 -2.38(-0.60%)
Jan 21, 2021 404.18 407.06 399.54 399.69 427,440 -4.02(-1.00%)
Jan 20, 2021 398.23 408.39 394.36 403.71 509,162 +6.79(+1.71%)
Jan 19, 2021 401.24 401.76 392.04 396.92 882,367 -3.69(-0.92%)
Jan 15, 2021 394.45 402.37 389.75 400.61 846,236 +5.58(+1.41%)
Jan 14, 2021 423.85 426.32 394.35 395.03 843,007 -27.86(-6.59%)
Jan 13, 2021 437.28 437.94 420.17 422.89 429,180 -14.27(-3.26%)
Jan 12, 2021 434.54 439.69 433.24 437.16 405,988 +1.35(+0.31%)
Jan 11, 2021 435.23 439.07 430.11 435.81 288,056 -0.86(-0.20%)
Jan 08, 2021 427.96 438.00 427.95 436.67 316,288 +8.72(+2.04%)
Jan 07, 2021 422.39 431.19 420.83 427.95 405,536 +8.17(+1.95%)
Jan 06, 2021 415.36 423.67 408.88 419.78 445,790 +3.67(+0.88%)
Jan 05, 2021 421.39 424.52 411.36 416.11 331,124 -6.05(-1.43%)
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.