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

MSCI Inc (NY: MSCI )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2019 153.06 161.69 153.06 161.45 1,258,989 +7.11(+4.61%)
Jan 30, 2019 153.29 155.06 152.63 154.34 706,766 +1.82(+1.19%)
Jan 29, 2019 153.39 154.41 151.73 152.51 456,270 -1.51(-0.98%)
Jan 28, 2019 154.24 155.01 152.66 154.02 602,643 -1.32(-0.85%)
Jan 25, 2019 154.92 155.83 154.08 155.34 508,762 +1.98(+1.29%)
Jan 24, 2019 154.19 155.00 153.25 153.36 599,373 -0.99(-0.64%)
Jan 23, 2019 155.04 155.16 152.58 154.34 511,061 +0.49(+0.32%)
Jan 22, 2019 156.15 157.12 152.75 153.85 782,113 -3.52(-2.24%)
Jan 18, 2019 153.35 157.54 153.25 157.37 1,001,177 +4.97(+3.26%)
Jan 17, 2019 150.80 153.28 150.30 152.40 460,109 +0.46(+0.30%)
Jan 16, 2019 149.91 152.39 149.91 151.95 871,651 +3.02(+2.03%)
Jan 15, 2019 145.52 149.02 145.09 148.92 529,034 +3.18(+2.18%)
Jan 14, 2019 145.58 147.29 145.04 145.75 663,504 -1.06(-0.72%)
Jan 11, 2019 145.10 147.29 144.47 146.81 506,547 +0.84(+0.58%)
Jan 10, 2019 143.53 146.21 142.57 145.96 616,367 +2.02(+1.40%)
Jan 09, 2019 143.13 145.32 143.08 143.94 697,320 +1.39(+0.98%)
Jan 08, 2019 140.63 142.59 139.26 142.55 565,184 +2.90(+2.08%)
Jan 07, 2019 138.56 140.81 138.49 139.65 838,757 +0.64(+0.46%)
Jan 04, 2019 136.06 139.55 135.11 139.00 632,683 +4.99(+3.72%)
Jan 03, 2019 138.39 138.97 133.75 134.02 898,663 -5.31(-3.81%)
Jan 02, 2019 137.19 140.83 137.19 139.33 672,323 -0.47(-0.33%)
Dec 31, 2018 138.91 140.17 138.41 139.79 472,377 +1.92(+1.40%)
Dec 28, 2018 138.77 139.71 137.12 137.87 630,363 +0.12(+0.09%)
Dec 27, 2018 132.59 137.74 131.68 137.74 910,639 +3.55(+2.64%)
Dec 26, 2018 128.61 134.27 127.60 134.20 981,808 +6.11(+4.77%)
Dec 24, 2018 129.21 130.44 127.32 128.09 612,118 -2.09(-1.60%)
Dec 21, 2018 134.00 135.73 129.65 130.18 2,133,026 -3.47(-2.60%)
Dec 20, 2018 134.40 135.56 131.65 133.65 1,054,490 -2.07(-1.52%)
Dec 19, 2018 137.05 139.46 134.16 135.71 1,101,058 -1.06(-0.78%)
Dec 18, 2018 137.62 139.69 136.09 136.78 854,190 +0.04(+0.03%)
Dec 17, 2018 141.97 141.97 136.02 136.74 909,540 -5.92(-4.15%)
Dec 14, 2018 143.56 143.64 141.93 142.65 717,055 -2.25(-1.55%)
Dec 13, 2018 146.16 147.54 144.34 144.90 852,977 -1.01(-0.70%)
Dec 12, 2018 145.93 148.39 145.28 145.92 553,712 +1.79(+1.24%)
Dec 11, 2018 144.63 146.26 143.34 144.12 737,474 +1.75(+1.23%)
Dec 10, 2018 141.47 143.48 139.68 142.38 559,210 +0.39(+0.27%)
Dec 07, 2018 145.07 146.61 140.45 141.99 877,362 -2.44(-1.69%)
Dec 06, 2018 142.99 144.83 140.71 144.43 822,594 -1.90(-1.30%)
Dec 04, 2018 152.96 153.27 145.91 146.32 797,947 -6.90(-4.50%)
Dec 03, 2018 151.59 153.58 149.84 153.23 908,775 +4.28(+2.87%)
Nov 30, 2018 148.43 150.52 147.34 148.95 1,052,961 +0.05(+0.03%)
Nov 29, 2018 150.24 151.67 148.65 148.90 758,519 -1.49(-0.99%)
Nov 28, 2018 145.38 150.40 144.92 150.39 730,582 +6.08(+4.21%)
Nov 27, 2018 143.88 145.01 143.23 144.31 578,111 -0.19(-0.13%)
Nov 26, 2018 143.84 145.03 141.56 144.50 958,895 +2.44(+1.72%)
Nov 23, 2018 137.74 142.61 137.66 142.07 644,917 +3.31(+2.38%)
Nov 21, 2018 138.76 138.76 138.76 0 +1.89(+1.38%)
Nov 20, 2018 135.38 137.52 134.05 136.87 945,288 -1.12(-0.81%)
Nov 19, 2018 144.93 145.35 137.52 137.99 851,356 -7.36(-5.06%)
Nov 16, 2018 142.91 145.91 142.03 145.35 1,021,110 +1.55(+1.08%)
Nov 15, 2018 139.15 144.24 138.55 143.80 894,093 +3.86(+2.76%)
Nov 14, 2018 140.60 141.57 138.38 139.94 1,211,105 +0.43(+0.31%)
Nov 13, 2018 139.85 141.72 138.64 139.51 892,289 -0.32(-0.23%)
Nov 12, 2018 141.16 141.97 138.88 139.83 925,568 -1.64(-1.16%)
Nov 09, 2018 142.65 143.29 139.84 141.47 945,290 -2.10(-1.46%)
Nov 08, 2018 143.29 144.23 142.37 143.57 668,962 +0.15(+0.11%)
Nov 07, 2018 140.68 143.66 140.28 143.42 1,034,299 +3.85(+2.76%)
Nov 06, 2018 136.91 139.67 136.91 139.56 1,086,978 +2.54(+1.85%)
Nov 05, 2018 136.54 137.25 134.75 137.02 751,710 +0.92(+0.67%)
Nov 02, 2018 139.28 140.40 135.56 136.11 1,246,093 -3.00(-2.16%)
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.