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

MSCI Inc (NY: MSCI )

501.59 +6.13 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Oct 4, 2023 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 (%)
Oct 04, 2023 497.57 502.50 495.54 501.59 352,977 +6.13(+1.24%)
Oct 03, 2023 504.55 509.57 491.68 495.46 341,555 -11.53(-2.27%)
Oct 02, 2023 511.51 513.61 499.67 506.99 306,374 -6.09(-1.19%)
Sep 29, 2023 526.86 529.69 512.26 513.08 288,068 -8.42(-1.61%)
Sep 28, 2023 513.99 523.04 513.01 521.50 339,932 +9.56(+1.87%)
Sep 27, 2023 519.46 522.23 503.30 511.94 339,525 -4.32(-0.84%)
Sep 26, 2023 511.60 526.06 511.60 516.26 530,646 -0.64(-0.12%)
Sep 25, 2023 509.87 517.36 513.58 516.90 299,114 +3.74(+0.73%)
Sep 22, 2023 515.56 517.99 510.72 513.16 290,584 -2.26(-0.44%)
Sep 21, 2023 527.34 530.55 514.27 515.42 481,305 -19.62(-3.67%)
Sep 20, 2023 540.55 543.80 534.02 535.04 299,820 -3.01(-0.56%)
Sep 19, 2023 533.24 538.63 529.65 538.05 254,714 +4.96(+0.93%)
Sep 18, 2023 528.25 537.22 525.26 533.09 284,889 +3.01(+0.57%)
Sep 15, 2023 530.54 540.14 529.35 530.08 810,850 -8.61(-1.60%)
Sep 14, 2023 535.89 539.36 528.18 538.69 376,019 +3.44(+0.64%)
Sep 13, 2023 527.23 536.75 523.68 535.25 339,194 +9.28(+1.76%)
Sep 12, 2023 529.17 532.61 522.45 525.97 409,423 -10.19(-1.90%)
Sep 11, 2023 536.02 538.09 531.50 536.16 208,854 +2.37(+0.44%)
Sep 08, 2023 548.46 548.56 531.86 533.79 263,900 -12.70(-2.32%)
Sep 07, 2023 538.19 547.40 529.04 546.49 318,175 +4.65(+0.86%)
Sep 06, 2023 541.66 548.50 540.43 541.84 396,361 +0.68(+0.13%)
Sep 05, 2023 538.19 543.19 532.32 541.16 443,673 -0.23(-0.04%)
Sep 01, 2023 547.88 547.88 538.69 541.39 214,017 -2.23(-0.41%)
Aug 31, 2023 545.18 545.60 540.90 543.62 350,149 -0.51(-0.09%)
Aug 30, 2023 537.81 547.13 537.81 544.13 224,946 +5.52(+1.02%)
Aug 29, 2023 531.92 538.79 529.47 538.61 264,755 +6.46(+1.21%)
Aug 28, 2023 532.75 534.72 529.39 532.15 190,664 +1.00(+0.19%)
Aug 25, 2023 535.17 537.69 528.15 531.15 189,009 -1.31(-0.25%)
Aug 24, 2023 536.58 538.56 530.65 532.46 243,510 -3.39(-0.63%)
Aug 23, 2023 530.49 536.02 527.85 535.85 264,729 +7.94(+1.50%)
Aug 22, 2023 527.41 531.85 524.74 527.91 275,794 +3.17(+0.60%)
Aug 21, 2023 518.45 526.74 516.48 524.74 353,935 +4.57(+0.88%)
Aug 18, 2023 515.48 524.25 512.23 520.17 297,314 -0.58(-0.11%)
Aug 17, 2023 529.74 529.74 520.60 520.75 435,544 -8.88(-1.68%)
Aug 16, 2023 532.79 534.64 529.60 529.63 201,741 -4.19(-0.78%)
Aug 15, 2023 542.85 542.85 533.01 533.82 294,609 -13.46(-2.46%)
Aug 14, 2023 550.12 550.90 546.16 547.28 217,831 -1.71(-0.31%)
Aug 11, 2023 543.84 549.48 541.43 548.99 242,558 +2.13(+0.39%)
Aug 10, 2023 548.59 553.28 542.82 546.86 294,577 +2.04(+0.37%)
Aug 09, 2023 546.12 552.09 544.58 544.82 277,552 -1.86(-0.34%)
Aug 08, 2023 546.37 547.66 535.93 546.68 370,364 -3.42(-0.62%)
Aug 07, 2023 544.27 551.26 542.85 550.11 345,414 +9.22(+1.70%)
Aug 04, 2023 544.00 550.23 539.98 540.89 386,613 -1.52(-0.28%)
Aug 03, 2023 541.31 546.73 538.16 542.41 442,258 -1.47(-0.27%)
Aug 02, 2023 539.25 544.13 531.50 543.87 615,151 -0.69(-0.13%)
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.