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

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 29, 2019 246.59 249.46 245.68 247.96 298,739 +0.97(+0.39%)
Nov 27, 2019 249.73 249.74 241.34 247.00 674,830 -1.52(-0.61%)
Nov 26, 2019 252.77 254.10 247.82 248.52 918,894 -4.06(-1.61%)
Nov 25, 2019 247.49 253.11 247.49 252.57 689,197 +5.78(+2.34%)
Nov 22, 2019 245.36 247.50 244.23 246.80 406,821 +2.25(+0.92%)
Nov 21, 2019 246.50 248.09 242.81 244.55 415,999 -0.72(-0.29%)
Nov 20, 2019 245.94 250.04 242.80 245.26 1,048,972 -1.08(-0.44%)
Nov 19, 2019 243.06 247.18 242.96 246.35 643,503 +4.31(+1.78%)
Nov 18, 2019 238.60 242.04 238.19 242.04 504,616 +2.87(+1.20%)
Nov 15, 2019 239.18 240.14 236.64 239.17 587,549 +0.00(+0.00%)
Nov 14, 2019 236.75 239.24 234.24 239.17 551,548 +1.41(+0.59%)
Nov 13, 2019 234.04 238.95 233.87 237.76 304,118 +2.89(+1.23%)
Nov 12, 2019 233.75 236.47 233.07 234.87 450,480 +1.13(+0.48%)
Nov 11, 2019 231.53 235.59 229.03 233.75 222,745 +0.00(+0.00%)
Nov 08, 2019 235.21 235.80 232.65 233.75 387,705 -1.60(-0.68%)
Nov 07, 2019 231.44 236.31 231.00 235.35 529,627 +5.15(+2.24%)
Nov 06, 2019 228.32 230.28 227.57 230.20 373,611 +2.68(+1.18%)
Nov 05, 2019 234.51 235.40 225.53 227.52 616,699 -6.98(-2.98%)
Nov 04, 2019 236.50 237.80 232.38 234.50 477,710 -0.11(-0.05%)
Nov 01, 2019 225.95 234.70 225.95 234.62 558,866 +10.83(+4.84%)
Oct 31, 2019 223.18 226.45 220.71 223.79 801,274 +5.17(+2.37%)
Oct 30, 2019 216.57 218.62 213.54 218.62 516,036 +1.02(+0.47%)
Oct 29, 2019 214.16 219.97 214.16 217.60 504,667 +2.90(+1.35%)
Oct 28, 2019 214.09 216.06 212.49 214.69 363,483 +2.70(+1.27%)
Oct 25, 2019 211.67 213.95 211.12 212.00 243,377 -0.36(-0.17%)
Oct 24, 2019 209.11 213.82 208.81 212.36 346,285 +4.06(+1.95%)
Oct 23, 2019 206.23 208.68 204.28 208.30 938,596 +1.86(+0.90%)
Oct 22, 2019 215.76 216.47 205.59 206.44 532,079 -9.32(-4.32%)
Oct 21, 2019 215.43 215.98 212.28 215.76 318,981 +1.67(+0.78%)
Oct 18, 2019 217.60 217.63 212.54 214.09 293,058 -4.42(-2.02%)
Oct 17, 2019 216.28 218.76 215.69 218.51 263,334 +2.91(+1.35%)
Oct 16, 2019 216.52 217.23 211.22 215.60 350,651 -1.05(-0.48%)
Oct 15, 2019 216.10 218.63 215.35 216.65 300,071 +1.88(+0.87%)
Oct 14, 2019 214.94 217.25 214.26 214.77 275,037 -0.21(-0.10%)
Oct 11, 2019 218.16 218.16 214.67 214.98 386,028 +2.56(+1.20%)
Oct 10, 2019 208.69 213.66 207.59 212.43 435,137 +3.03(+1.45%)
Oct 09, 2019 207.96 211.07 207.30 209.39 284,725 +4.73(+2.31%)
Oct 08, 2019 208.50 208.99 203.23 204.66 420,159 -5.99(-2.84%)
Oct 07, 2019 209.59 212.24 209.45 210.65 322,394 -0.21(-0.10%)
Oct 04, 2019 208.90 211.33 207.55 210.86 372,088 +3.02(+1.45%)
Oct 03, 2019 202.80 208.64 200.68 207.84 719,301 +4.90(+2.42%)
Oct 02, 2019 204.49 204.94 201.55 202.93 638,006 -3.37(-1.63%)
Oct 01, 2019 207.82 210.50 206.22 206.30 497,077 -1.45(-0.70%)
Sep 30, 2019 205.97 209.88 204.38 207.75 647,285 +1.78(+0.86%)
Sep 27, 2019 216.31 217.64 203.28 205.97 821,948 -7.31(-3.43%)
Sep 26, 2019 215.74 216.56 212.58 213.28 405,532 -3.35(-1.55%)
Sep 25, 2019 215.31 217.37 212.35 216.63 358,447 +1.38(+0.64%)
Sep 24, 2019 217.31 219.65 214.28 215.25 506,374 -0.33(-0.15%)
Sep 23, 2019 215.31 216.51 213.77 215.58 490,329 +0.22(+0.10%)
Sep 20, 2019 225.23 226.19 215.30 215.36 927,495 -9.22(-4.10%)
Sep 19, 2019 223.03 226.09 221.70 224.58 412,611 +1.57(+0.70%)
Sep 18, 2019 228.98 228.98 220.13 223.01 632,357 -6.11(-2.66%)
Sep 17, 2019 219.88 229.62 219.76 229.12 865,460 +9.68(+4.41%)
Sep 16, 2019 217.12 219.70 216.79 219.44 602,011 +0.34(+0.16%)
Sep 13, 2019 222.29 222.71 215.35 219.09 577,313 -2.62(-1.18%)
Sep 12, 2019 218.78 224.64 218.78 221.72 889,266 +5.42(+2.51%)
Sep 11, 2019 216.40 217.41 211.55 216.30 952,992 -1.64(-0.75%)
Sep 10, 2019 225.46 225.46 215.46 217.94 1,031,298 -8.66(-3.82%)
Sep 09, 2019 232.22 233.47 224.30 226.60 801,098 -3.59(-1.56%)
Sep 06, 2019 225.48 231.02 225.48 230.19 588,423 +5.57(+2.48%)
Sep 05, 2019 222.07 225.24 220.09 224.62 403,661 +4.99(+2.27%)
Sep 04, 2019 222.64 224.70 216.92 219.63 637,948 -3.14(-1.41%)
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.