Indicators

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	452.88	457.49	448.63	453.14	230,867	+3.64(+0.81%)
May 27, 2021	448.85	453.20	446.27	449.50	521,154	-0.71(-0.16%)
May 26, 2021	455.47	456.18	449.26	450.21	299,690	+0.47(+0.11%)
May 25, 2021	449.85	455.16	448.46	449.73	298,194	+1.70(+0.38%)
May 24, 2021	445.00	453.18	444.67	448.03	241,499	+5.78(+1.31%)
May 21, 2021	443.17	446.42	441.55	442.25	235,337	-0.34(-0.08%)
May 20, 2021	435.76	446.16	434.39	442.59	358,798	+9.33(+2.15%)
May 19, 2021	432.42	434.52	428.82	433.26	394,762	-6.29(-1.43%)
May 18, 2021	440.69	443.13	436.14	439.55	330,511	-1.63(-0.37%)
May 17, 2021	448.62	448.62	440.10	441.19	436,868	-7.43(-1.66%)
May 14, 2021	449.91	451.64	445.79	448.62	365,226	+2.29(+0.51%)
May 13, 2021	446.79	453.41	445.90	446.33	306,487	+1.64(+0.37%)
May 12, 2021	450.70	454.79	443.56	444.69	434,837	-12.07(-2.64%)
May 11, 2021	455.70	459.19	447.01	456.76	358,435	-4.08(-0.88%)
May 10, 2021	465.88	469.78	460.49	460.84	253,280	-5.24(-1.12%)
May 07, 2021	461.91	468.05	459.01	466.08	211,947	+6.19(+1.34%)
May 06, 2021	463.01	463.01	453.70	459.89	262,746	-2.19(-0.47%)
May 05, 2021	463.88	469.28	456.20	462.08	279,540	-4.17(-0.90%)
May 04, 2021	466.06	470.64	459.64	466.26	349,996	-3.58(-0.76%)

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.