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

MSCI Inc (NY: MSCI )

470.03 +4.24 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2020 318.81 321.24 311.69 315.40 799,963 -7.43(-2.30%)
Apr 29, 2020 315.21 325.22 310.55 322.83 596,939 +14.99(+4.87%)
Apr 28, 2020 326.98 331.80 300.10 307.84 950,615 -12.01(-3.75%)
Apr 27, 2020 318.09 322.55 315.75 319.85 519,204 +6.48(+2.07%)
Apr 24, 2020 307.42 314.49 301.40 313.37 555,608 +7.19(+2.35%)
Apr 23, 2020 308.72 312.82 304.46 306.18 367,257 -3.07(-0.99%)
Apr 22, 2020 305.48 312.35 303.38 309.25 663,606 +8.97(+2.99%)
Apr 21, 2020 304.45 307.55 297.53 300.28 485,103 -10.25(-3.30%)
Apr 20, 2020 304.38 314.23 299.02 310.53 644,184 +4.60(+1.50%)
Apr 17, 2020 305.75 311.22 302.88 305.93 797,177 +7.50(+2.51%)
Apr 16, 2020 300.52 304.22 295.32 298.43 685,040 -0.21(-0.07%)
Apr 15, 2020 296.51 301.55 289.67 298.64 771,016 -3.66(-1.21%)
Apr 14, 2020 306.45 311.97 301.58 302.29 726,782 +3.75(+1.26%)
Apr 13, 2020 297.82 299.97 293.24 298.54 596,436 -1.13(-0.38%)
Apr 09, 2020 288.33 302.15 288.20 299.67 976,228 +13.03(+4.55%)
Apr 08, 2020 279.69 288.23 275.90 286.64 647,137 +10.71(+3.88%)
Apr 07, 2020 301.05 303.34 275.93 275.93 780,119 -15.83(-5.43%)
Apr 06, 2020 275.41 292.98 270.13 291.76 640,514 +30.75(+11.78%)
Apr 03, 2020 273.01 276.43 260.44 261.01 872,239 -15.80(-5.71%)
Apr 02, 2020 259.25 276.94 255.88 276.81 744,304 +15.15(+5.79%)
Apr 01, 2020 265.81 269.69 256.47 261.66 1,033,801 -17.05(-6.12%)
Mar 31, 2020 285.47 291.19 277.23 278.71 991,539 -4.59(-1.62%)
Mar 30, 2020 268.17 284.26 265.59 283.30 601,989 +17.34(+6.52%)
Mar 27, 2020 274.03 278.19 264.36 265.96 1,013,967 -15.55(-5.52%)
Mar 26, 2020 257.29 285.35 256.67 281.51 1,088,019 +27.09(+10.65%)
Mar 25, 2020 261.46 266.72 247.95 254.41 1,180,859 -9.20(-3.49%)
Mar 24, 2020 231.66 267.88 231.66 263.62 1,028,265 +40.28(+18.03%)
Mar 23, 2020 227.42 234.75 213.95 223.34 1,464,028 -11.11(-4.74%)
Mar 20, 2020 231.79 244.06 230.52 234.45 1,725,091 +5.52(+2.41%)
Mar 19, 2020 217.53 239.78 212.24 228.93 1,239,781 +12.25(+5.65%)
Mar 18, 2020 232.83 239.79 210.89 216.68 1,435,749 -31.78(-12.79%)
Mar 17, 2020 243.45 263.08 240.84 248.46 1,338,525 +10.80(+4.55%)
Mar 16, 2020 242.10 257.38 236.59 237.66 1,722,841 -35.69(-13.06%)
Mar 13, 2020 257.12 275.65 251.36 273.35 1,592,488 +25.76(+10.41%)
Mar 12, 2020 233.55 252.00 223.78 247.59 1,859,364 -5.68(-2.24%)
Mar 11, 2020 258.87 261.78 248.03 253.27 1,278,872 -11.51(-4.35%)
Mar 10, 2020 257.07 264.79 249.40 264.77 1,652,149 +16.07(+6.46%)
Mar 09, 2020 257.70 264.56 248.52 248.70 1,277,926 -27.00(-9.79%)
Mar 06, 2020 280.72 280.80 266.93 275.70 1,088,200 -14.52(-5.00%)
Mar 05, 2020 302.55 303.90 287.11 290.22 801,369 -16.96(-5.52%)
Mar 04, 2020 303.93 309.16 300.93 307.17 866,676 +9.47(+3.18%)
Mar 03, 2020 305.05 310.15 293.23 297.70 886,575 -6.64(-2.18%)
Mar 02, 2020 288.82 304.84 286.72 304.34 1,194,761 +19.38(+6.80%)
Feb 28, 2020 277.54 290.04 272.96 284.96 1,445,473 -1.85(-0.65%)
Feb 27, 2020 286.81 296.52 285.12 286.81 1,004,034 -7.96(-2.70%)
Feb 26, 2020 285.03 299.49 285.03 294.77 818,778 +5.11(+1.76%)
Feb 25, 2020 295.64 297.89 286.53 289.66 882,317 -3.10(-1.06%)
Feb 24, 2020 283.66 294.99 282.20 292.76 1,168,754 -5.35(-1.80%)
Feb 21, 2020 306.12 306.30 292.75 298.12 1,142,216 -12.18(-3.93%)
Feb 20, 2020 318.60 320.87 308.07 310.30 881,612 -9.38(-2.93%)
Feb 19, 2020 316.26 322.87 315.72 319.67 534,675 +4.83(+1.53%)
Feb 18, 2020 309.18 315.62 308.78 314.84 560,087 +4.36(+1.40%)
Feb 14, 2020 301.85 310.78 301.85 310.48 590,928 +8.82(+2.92%)
Feb 13, 2020 295.67 302.44 295.40 301.66 392,292 +5.02(+1.69%)
Feb 12, 2020 296.35 299.38 292.81 296.64 399,097 +4.44(+1.52%)
Feb 11, 2020 291.87 293.17 289.78 292.20 344,028 +2.02(+0.70%)
Feb 10, 2020 285.69 291.06 285.69 290.18 362,431 +3.50(+1.22%)
Feb 07, 2020 284.92 288.36 282.86 286.68 348,032 +0.90(+0.31%)
Feb 06, 2020 284.96 287.10 282.71 285.78 508,922 +1.66(+0.58%)
Feb 05, 2020 293.01 293.05 281.10 284.13 408,797 -5.75(-1.98%)
Feb 04, 2020 286.25 291.77 285.30 289.87 498,084 +8.18(+2.90%)
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.