MSCI Inc (NY: MSCI )

515.59 USD +12.69 (+2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2021 505.00 516.71 496.74 515.59 366,730 +12.69(+2.52%)
Jun 18, 2021 503.64 506.40 498.04 502.90 628,843 -2.64(-0.52%)
Jun 17, 2021 494.84 506.27 494.84 505.54 375,842 +9.64(+1.94%)
Jun 16, 2021 498.74 506.06 492.87 495.90 534,480 +0.90(+0.18%)
Jun 15, 2021 491.98 500.54 488.69 495.00 442,850 +4.24(+0.86%)
Jun 14, 2021 480.33 490.95 478.73 490.76 291,678 +11.25(+2.35%)
Jun 11, 2021 477.90 482.95 476.61 479.51 237,714 +3.05(+0.64%)
Jun 10, 2021 466.65 479.35 464.88 476.46 413,261 +10.63(+2.28%)
Jun 09, 2021 465.09 468.20 460.74 465.83 254,246 +2.46(+0.53%)
Jun 08, 2021 464.61 466.60 460.86 463.37 248,689 -1.00(-0.22%)
Jun 07, 2021 467.11 468.41 463.25 464.37 349,628 -1.99(-0.43%)
Jun 04, 2021 465.07 467.23 460.04 466.36 213,128 +4.38(+0.95%)
Jun 03, 2021 467.00 467.03 458.49 461.98 318,100 -6.89(-1.47%)
Jun 02, 2021 462.01 471.45 462.01 468.87 303,283 +6.90(+1.49%)
Jun 01, 2021 471.13 472.63 461.13 461.97 319,989 -6.16(-1.32%)
May 28, 2021 467.86 472.62 463.47 468.13 223,475 +3.76(+0.81%)
May 27, 2021 463.70 468.20 461.03 464.37 504,468 -0.73(-0.16%)
May 26, 2021 470.54 471.27 464.12 465.10 290,095 +0.49(+0.11%)
May 25, 2021 464.73 470.22 463.29 464.61 288,647 +1.76(+0.38%)
May 24, 2021 459.72 468.17 459.38 462.85 233,767 +5.97(+1.31%)
May 21, 2021 457.83 461.19 456.15 456.88 227,802 -0.35(-0.08%)
May 20, 2021 450.17 460.92 448.76 457.23 347,310 +9.64(+2.15%)
May 19, 2021 446.72 448.89 443.00 447.59 382,123 -6.50(-1.43%)
May 18, 2021 455.27 457.79 450.57 454.09 319,929 -1.69(-0.37%)
May 17, 2021 463.46 463.46 454.66 455.78 422,880 -7.68(-1.66%)
May 14, 2021 464.79 466.58 460.54 463.46 353,532 +2.37(+0.51%)
May 13, 2021 461.57 468.41 460.65 461.09 296,674 +0.91(+0.20%)
May 12, 2021 466.40 470.63 459.02 460.18 420,201 -12.49(-2.64%)
May 11, 2021 471.57 475.18 462.58 472.67 346,371 -4.22(-0.88%)
May 10, 2021 482.11 486.14 476.53 476.89 244,755 -5.42(-1.12%)
May 07, 2021 478.00 484.35 475.00 482.31 204,813 +6.40(+1.34%)
May 06, 2021 479.14 479.14 469.50 475.91 253,903 -2.27(-0.47%)
May 05, 2021 480.04 485.63 472.09 478.18 270,131 -4.32(-0.90%)
May 04, 2021 482.29 487.03 475.65 482.50 338,216 -3.70(-0.76%)
May 03, 2021 486.98 489.64 481.32 486.20 235,837 +0.43(+0.09%)
Apr 30, 2021 488.07 493.73 482.24 485.77 379,400 -9.06(-1.83%)
Apr 29, 2021 487.12 495.16 483.62 494.83 287,320 +10.80(+2.23%)
Apr 28, 2021 489.00 489.00 479.81 484.03 288,436 -3.58(-0.73%)
Apr 27, 2021 487.45 489.97 476.96 487.61 409,584 +0.61(+0.13%)
Apr 26, 2021 485.79 490.19 483.43 487.00 474,822 +0.50(+0.10%)
Apr 23, 2021 472.67 488.36 472.05 486.50 434,900 +14.75(+3.13%)
Apr 22, 2021 469.22 474.70 466.31 471.75 324,990 +1.13(+0.24%)
Apr 21, 2021 471.21 475.11 467.83 470.62 233,780 +2.59(+0.55%)
Apr 20, 2021 466.40 470.84 462.81 468.03 222,228 -0.24(-0.05%)
Apr 19, 2021 469.31 473.82 464.58 468.27 266,005 -5.25(-1.11%)
Apr 16, 2021 472.94 474.46 465.67 473.52 312,800 +3.87(+0.82%)
Apr 15, 2021 460.00 470.67 460.00 469.65 328,306 +12.24(+2.68%)
Apr 14, 2021 461.05 467.67 457.07 457.41 407,276 -2.59(-0.56%)
Apr 13, 2021 453.17 461.99 450.72 460.00 319,444 +6.86(+1.51%)
Apr 12, 2021 445.80 454.80 442.48 453.14 317,853 +4.64(+1.03%)
Apr 09, 2021 444.39 448.59 440.34 448.50 234,700 +3.21(+0.72%)
Apr 08, 2021 442.84 450.99 439.99 445.29 308,576 +7.84(+1.79%)
Apr 07, 2021 437.50 441.30 433.25 437.45 190,056 -2.65(-0.60%)
Apr 06, 2021 441.07 442.49 435.37 440.10 232,359 -0.51(-0.12%)
Apr 05, 2021 431.39 443.10 428.97 440.61 516,436 +12.06(+2.81%)
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.