Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	520.74	523.53	506.31	507.12	291,455	-8.32(-1.61%)
Sep 28, 2023	508.02	516.96	507.05	515.44	343,929	+9.45(+1.87%)
Sep 27, 2023	513.42	516.16	497.45	505.99	343,517	-4.27(-0.84%)
Sep 26, 2023	505.65	519.95	505.65	510.26	536,886	-0.63(-0.12%)
Sep 25, 2023	503.94	511.35	507.61	510.89	302,631	+3.70(+0.73%)
Sep 22, 2023	509.57	511.97	504.78	507.19	294,001	-2.23(-0.44%)
Sep 21, 2023	521.21	524.39	508.30	509.43	486,965	-19.39(-3.67%)
Sep 20, 2023	534.27	537.48	527.81	528.82	303,345	-2.98(-0.56%)
Sep 19, 2023	527.04	532.37	523.49	531.80	257,709	+4.90(+0.93%)
Sep 18, 2023	522.11	530.98	519.15	526.89	288,239	+2.98(+0.57%)
Sep 15, 2023	524.37	533.86	523.20	523.92	820,385	-8.51(-1.60%)
Sep 14, 2023	529.66	533.09	522.04	532.43	380,441	+3.40(+0.64%)
Sep 13, 2023	521.10	530.51	517.59	529.03	343,183	+9.17(+1.76%)
Sep 12, 2023	523.02	526.42	516.38	519.86	414,237	-10.07(-1.90%)
Sep 11, 2023	529.79	531.84	525.32	529.93	211,310	+2.34(+0.44%)
Sep 08, 2023	542.09	542.18	525.68	527.59	267,003	-12.55(-2.32%)
Sep 07, 2023	531.93	541.04	522.89	540.14	321,916	+4.60(+0.86%)
Sep 06, 2023	535.36	542.12	534.15	535.54	401,022	+0.67(+0.13%)
Sep 05, 2023	531.93	536.87	526.13	534.87	448,890	-0.23(-0.04%)

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.