Indicators

MSCI Inc (NY: MSCI )

503.42 +5.91 (+1.19%)

Streaming Delayed Price Updated: 3:18 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	418.37	422.00	410.36	411.04	649,325	-11.84(-2.80%)
Apr 28, 2022	416.22	428.24	412.25	422.87	631,655	+15.22(+3.73%)
Apr 27, 2022	419.19	425.06	405.26	407.65	806,747	-11.74(-2.80%)
Apr 26, 2022	439.09	450.80	418.80	419.39	822,843	-31.70(-7.03%)
Apr 25, 2022	440.89	452.68	439.49	451.09	742,815	+6.11(+1.37%)
Apr 22, 2022	454.97	460.95	444.62	444.98	495,205	-18.29(-3.95%)
Apr 21, 2022	487.29	487.87	462.06	463.27	432,078	-18.31(-3.80%)
Apr 20, 2022	483.05	486.31	475.50	481.57	393,647	+2.95(+0.62%)
Apr 19, 2022	466.60	479.77	463.54	478.63	479,620	+12.21(+2.62%)
Apr 18, 2022	469.74	472.47	463.48	466.42	307,018	-4.58(-0.97%)
Apr 14, 2022	482.48	484.62	470.62	471.00	450,974	-10.31(-2.14%)
Apr 13, 2022	465.44	482.68	465.44	481.31	488,641	+12.64(+2.70%)
Apr 12, 2022	476.82	484.89	466.87	468.67	520,947	-5.64(-1.19%)
Apr 11, 2022	489.83	489.83	474.09	474.31	593,793	-19.91(-4.03%)
Apr 08, 2022	498.46	499.45	493.06	494.21	602,749	-3.43(-0.69%)
Apr 07, 2022	492.14	500.48	491.13	497.64	791,647	+3.27(+0.66%)
Apr 06, 2022	494.70	497.33	488.40	494.37	632,975	-6.42(-1.28%)
Apr 05, 2022	504.25	504.67	498.12	500.79	564,406	-6.13(-1.21%)
Apr 04, 2022	505.64	514.95	503.19	506.92	626,570	+3.43(+0.68%)

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.