Indicators

MSCI Inc (NY: MSCI )

503.56 +6.05 (+1.22%)

Streaming Delayed Price Updated: 3:14 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	567.93	568.48	559.01	559.14	433,647	-6.92(-1.22%)
Feb 28, 2024	553.05	566.35	552.50	566.06	431,087	+10.04(+1.81%)
Feb 27, 2024	565.93	565.93	555.80	556.02	414,875	-10.06(-1.78%)
Feb 26, 2024	567.39	572.26	565.77	566.08	399,744	-1.04(-0.18%)
Feb 23, 2024	566.63	569.32	564.22	567.11	411,759	+3.49(+0.62%)
Feb 22, 2024	561.95	567.65	558.29	563.62	483,766	+9.79(+1.77%)
Feb 21, 2024	552.69	557.91	547.78	553.84	502,706	-0.91(-0.16%)
Feb 20, 2024	557.55	558.43	549.38	554.74	906,761	-12.15(-2.14%)
Feb 16, 2024	571.38	576.49	566.22	566.89	328,901	-6.95(-1.21%)
Feb 15, 2024	571.77	576.12	569.46	573.84	387,609	+4.50(+0.79%)
Feb 14, 2024	577.15	577.15	565.16	569.34	446,095	-2.79(-0.49%)
Feb 13, 2024	576.49	578.76	567.34	572.13	405,849	-14.49(-2.47%)
Feb 12, 2024	589.34	593.19	585.86	586.62	488,066	-2.22(-0.38%)
Feb 09, 2024	581.85	590.64	580.96	588.84	338,270	+6.88(+1.18%)
Feb 08, 2024	582.88	584.92	577.73	581.96	526,747	-5.10(-0.87%)
Feb 07, 2024	581.54	587.91	574.85	587.06	478,247	+8.58(+1.48%)
Feb 06, 2024	583.38	583.38	575.84	578.48	471,933	-1.38(-0.24%)
Feb 05, 2024	587.28	588.80	578.91	579.86	719,736	-9.61(-1.63%)
Feb 02, 2024	599.71	600.92	587.10	589.47	580,391	-11.17(-1.86%)

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.