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

MSCI Inc (NY: MSCI )

576.15 +8.88 (+1.57%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 31, 2021 593.78 598.49 592.89 595.01 154,335 +0.15(+0.02%)
Dec 30, 2021 598.95 600.73 594.58 594.86 171,622 -2.18(-0.37%)
Dec 29, 2021 598.44 601.20 593.45 597.05 160,511 -0.18(-0.03%)
Dec 28, 2021 602.69 605.18 596.90 597.23 135,914 -3.68(-0.61%)
Dec 27, 2021 597.49 602.06 593.32 600.91 181,388 +7.28(+1.23%)
Dec 23, 2021 591.61 598.81 590.40 593.63 189,197 +6.89(+1.17%)
Dec 22, 2021 578.18 588.00 574.74 586.74 273,512 +9.25(+1.60%)
Dec 21, 2021 568.76 578.47 562.08 577.50 281,002 +14.92(+2.65%)
Dec 20, 2021 562.86 565.50 556.64 562.58 475,766 -10.61(-1.85%)
Dec 17, 2021 575.38 579.62 564.67 573.19 603,229 -4.76(-0.82%)
Dec 16, 2021 590.26 597.22 574.93 577.95 417,860 -7.09(-1.21%)
Dec 15, 2021 576.94 585.49 572.23 585.03 456,618 +11.02(+1.92%)
Dec 14, 2021 595.85 598.08 569.82 574.01 536,071 -29.80(-4.94%)
Dec 13, 2021 608.63 615.70 601.93 603.82 505,078 -6.20(-1.02%)
Dec 10, 2021 608.39 612.16 602.64 610.01 198,336 +7.96(+1.32%)
Dec 09, 2021 625.25 625.25 601.39 602.05 357,380 -25.40(-4.05%)
Dec 08, 2021 617.53 628.32 613.60 627.45 266,304 +8.76(+1.42%)
Dec 07, 2021 604.22 618.86 602.85 618.68 311,335 +28.08(+4.76%)
Dec 06, 2021 587.63 594.24 575.90 590.60 384,429 +4.57(+0.78%)
Dec 03, 2021 614.38 615.23 575.53 586.03 435,580 -25.38(-4.15%)
Dec 02, 2021 598.76 618.58 598.76 611.41 460,064 +12.85(+2.15%)
Dec 01, 2021 620.21 623.67 598.00 598.56 326,627 -12.72(-2.08%)
Nov 30, 2021 620.72 631.13 610.18 611.28 555,935 -15.58(-2.48%)
Nov 29, 2021 616.65 630.70 613.02 626.86 388,049 +23.74(+3.94%)
Nov 26, 2021 613.12 621.52 601.05 603.12 235,029 -20.98(-3.36%)
Nov 24, 2021 609.71 628.81 607.22 624.09 424,865 +10.00(+1.63%)
Nov 23, 2021 617.31 620.49 604.09 614.09 353,600 -4.43(-0.72%)
Nov 22, 2021 638.04 638.97 618.42 618.52 390,696 -19.40(-3.04%)
Nov 19, 2021 645.81 648.49 636.25 637.92 285,226 -8.30(-1.28%)
Nov 18, 2021 649.79 647.43 645.96 646.23 175,795 -0.96(-0.15%)
Nov 17, 2021 656.16 658.43 643.03 647.19 260,390 -8.48(-1.29%)
Nov 16, 2021 641.37 660.23 641.37 655.67 300,606 +13.79(+2.15%)
Nov 15, 2021 635.56 645.49 631.98 641.88 170,856 +8.14(+1.28%)
Nov 12, 2021 625.41 633.88 617.16 633.74 330,866 +10.96(+1.76%)
Nov 11, 2021 628.03 629.07 620.77 622.78 145,858 -0.69(-0.11%)
Nov 10, 2021 630.08 623.47 275,191 -9.50(-1.50%)
Nov 09, 2021 634.12 639.93 629.15 632.97 298,020 -0.96(-0.15%)
Nov 08, 2021 635.50 635.76 625.66 633.93 253,143 +0.46(+0.07%)
Nov 05, 2021 645.50 645.75 633.09 633.48 279,733 -8.08(-1.26%)
Nov 04, 2021 626.84 646.95 626.31 641.55 223,785 +15.52(+2.48%)
Nov 03, 2021 634.12 638.06 619.36 626.03 274,174 -8.41(-1.33%)
Nov 02, 2021 637.02 641.60 633.23 634.43 353,775 -2.70(-0.42%)
Nov 01, 2021 648.60 636.05 623.45 637.13 236,864 -7.53(-1.17%)
Oct 29, 2021 630.17 645.89 630.07 644.66 261,569 +9.26(+1.46%)
Oct 28, 2021 617.82 636.06 617.82 635.40 300,871 +17.77(+2.88%)
Oct 27, 2021 626.85 639.17 617.12 617.63 368,900 -5.93(-0.95%)
Oct 26, 2021 632.34 622.35 623.57 319,819 -8.64(-1.37%)
Oct 25, 2021 629.87 642.52 621.29 632.21 398,830 +2.85(+0.45%)
Oct 22, 2021 619.32 629.45 619.32 629.35 278,460 +12.28(+1.99%)
Oct 21, 2021 604.37 618.06 602.80 617.08 264,373 +12.67(+2.10%)
Oct 20, 2021 614.02 617.14 600.01 604.41 300,462 -7.37(-1.20%)
Oct 19, 2021 605.51 615.31 603.42 611.77 245,146 +10.80(+1.80%)
Oct 18, 2021 597.39 602.41 594.36 600.97 186,724 +3.63(+0.61%)
Oct 15, 2021 601.31 601.31 595.38 597.35 221,973 +3.33(+0.56%)
Oct 14, 2021 588.05 595.34 586.85 594.02 223,790 +13.91(+2.40%)
Oct 13, 2021 583.10 585.11 575.27 580.11 225,821 +2.96(+0.51%)
Oct 12, 2021 584.30 584.30 574.23 577.15 170,099 -1.90(-0.33%)
Oct 11, 2021 577.95 594.27 575.67 579.05 227,888 -2.82(-0.48%)
Oct 08, 2021 590.88 592.41 580.08 581.87 190,168 -8.12(-1.38%)
Oct 07, 2021 586.88 595.58 586.88 590.00 296,632 +8.30(+1.43%)
Oct 06, 2021 577.93 583.60 570.15 581.70 260,070 -2.11(-0.36%)
Oct 05, 2021 573.46 586.43 573.22 583.81 310,941 +14.37(+2.52%)
Oct 04, 2021 589.14 591.22 562.55 569.44 497,062 -22.69(-3.83%)
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.