Advertisement
U.S. markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Delayed Price. Currency in USD
560.45+3.45 (+0.62%)
At close: 04:00PM EDT
559.36 -1.09 (-0.19%)
After hours: 06:40PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024558.46563.23557.52560.45560.45338,900
Mar 27, 2024556.62558.23550.42557.00557.00313,000
Mar 26, 2024551.93556.00551.06551.68551.68377,700
Mar 25, 2024550.75552.21547.53551.34551.34297,400
Mar 22, 2024563.00563.00550.79553.11553.11364,300
Mar 21, 2024560.42568.46560.02563.78563.78493,400
Mar 20, 2024565.05565.43555.82559.14559.14529,300
Mar 19, 2024551.00564.80548.82564.33564.33341,400
Mar 18, 2024547.25555.19545.54550.39550.39358,400
Mar 15, 2024549.56552.12544.08544.74544.74520,700
Mar 14, 2024559.00559.23546.85553.07553.07295,700
Mar 13, 2024566.98566.98556.73557.52557.52341,000
Mar 12, 2024567.60578.65561.39565.80565.80366,400
Mar 11, 2024550.52564.79548.39564.30564.30413,200
Mar 08, 2024550.00555.18549.15551.50551.50279,900
Mar 07, 2024559.20559.20550.00550.17550.17382,500
Mar 06, 2024551.00554.22547.20549.53549.53487,800
Mar 05, 2024556.00557.15548.52550.35550.35257,500
Mar 04, 2024565.28565.84557.80558.37558.37365,200
Mar 01, 2024558.52567.44554.77565.48565.48260,600
Feb 29, 2024569.79570.34560.84560.97560.97432,200
Feb 28, 2024554.86568.20554.31567.91567.91429,700
Feb 27, 2024567.78567.78557.62557.84557.84413,500
Feb 26, 2024569.25574.14567.62567.93567.93398,400
Feb 23, 2024568.49571.18566.07568.97568.97410,400
Feb 22, 2024563.79569.51560.12565.47565.47482,200
Feb 21, 2024554.50559.74549.57555.65555.65501,600
Feb 20, 2024559.38560.26551.18556.56556.56903,800
Feb 16, 2024573.25578.38568.07568.75568.75327,700
Feb 15, 2024573.64578.01571.32575.72575.72386,300
Feb 15, 20241.6 Dividend
Feb 14, 2024580.66580.66568.60572.80571.20443,400
Feb 13, 2024580.00582.28570.80575.61574.00403,400
Feb 12, 2024592.93596.80589.42590.19588.54485,100
Feb 09, 2024585.39594.24584.50592.42590.77336,200
Feb 08, 2024586.43588.48581.25585.50583.86515,300
Feb 07, 2024585.08591.49578.35590.63588.98475,400
Feb 06, 2024586.93586.93579.34582.00580.37469,100
Feb 05, 2024590.85592.39582.43583.39581.76715,400
Feb 02, 2024603.36604.58590.67593.06591.40576,300
Feb 01, 2024598.94604.30584.41604.30602.61785,900
Jan 31, 2024600.00612.53596.63598.62596.95817,800
Jan 30, 2024580.14617.39580.14602.24600.561,307,300
Jan 29, 2024542.38551.48542.38550.95549.41683,700
Jan 26, 2024557.09559.33544.36549.29547.76561,600
Jan 25, 2024558.68559.59549.35554.77553.22508,900
Jan 24, 2024567.79567.79558.09558.46556.90291,500
Jan 23, 2024566.63571.19562.88563.80562.23362,000
Jan 22, 2024556.83569.60556.17566.22564.64456,000
Jan 19, 2024551.40556.28545.04553.93552.38380,000
Jan 18, 2024551.35554.27539.36546.46544.93615,100
Jan 17, 2024532.00539.30525.46538.16536.66538,900
Jan 16, 2024541.07543.52536.08542.47540.95604,400
Jan 12, 2024555.30556.00542.31545.46543.94308,600
Jan 11, 2024549.78554.78546.10550.28548.74867,600
Jan 10, 2024541.63546.83538.00546.66545.13243,400
Jan 09, 2024537.83546.70537.82539.75538.24358,200
Jan 08, 2024541.92543.26536.07543.15541.63347,400
Jan 05, 2024556.20560.21536.36538.05536.55447,100
Jan 04, 2024547.34562.32547.34559.72558.16368,600
Jan 03, 2024552.91552.91544.84549.87548.33418,600
Jan 02, 2024560.04561.52551.09555.80554.25364,600
Dec 29, 2023569.44573.32563.86565.65564.07271,500
Dec 28, 2023566.93573.18566.91570.60569.01245,300
Dec 27, 2023561.57566.93561.57565.62564.04195,000
Dec 26, 2023562.28563.35558.44561.27559.70145,500
Dec 22, 2023554.75562.70554.75562.28560.71384,900
Dec 21, 2023544.43553.43541.32553.02551.48317,200
Dec 20, 2023541.72555.78540.14540.18538.67337,500
Dec 19, 2023535.00544.24534.80542.53541.01351,000
Dec 18, 2023531.82536.42525.26532.86531.37564,200
Dec 15, 2023541.51541.51528.49531.58530.10643,800
Dec 14, 2023551.25559.86538.55542.11540.60510,500
Dec 13, 2023534.71546.97529.10546.37544.84696,200
Dec 12, 2023518.96526.25513.04526.02524.55319,400
Dec 11, 2023507.71518.43507.71516.61515.17324,400
Dec 08, 2023507.04509.07500.01506.68505.26348,300
Dec 07, 2023516.99518.46507.38508.44507.02343,400
Dec 06, 2023526.92527.98515.00515.11513.67359,400
Dec 05, 2023523.11524.57517.10523.43521.97195,700
Dec 04, 2023524.75532.50522.02525.49524.02259,100
Dec 01, 2023519.13528.29516.49527.70526.23402,400
Nov 30, 2023526.42528.29516.58520.85519.40364,400
Nov 29, 2023528.15532.08525.36526.57525.10211,300
Nov 28, 2023522.39528.15522.22523.84522.38189,400
Nov 27, 2023524.47528.03522.74525.35523.88193,900
Nov 24, 2023522.87528.43522.11528.35526.87103,800
Nov 22, 2023529.18533.35523.79523.97522.51180,300
Nov 21, 2023522.00524.99518.65524.89523.42161,500
Nov 20, 2023521.86524.04518.95522.21520.75220,400
Nov 17, 2023528.96528.96518.63521.42519.96354,000
Nov 16, 2023523.27529.71521.01524.27522.81251,000
Nov 15, 2023520.10524.46518.69521.75520.29284,700
Nov 14, 2023512.45522.91512.42518.05516.60397,100
Nov 13, 2023510.00512.78501.30503.79502.38399,200
Nov 10, 2023509.14514.41500.39514.26512.82347,000
Nov 09, 2023507.20512.81504.28506.22504.81257,600
Nov 08, 2023496.94507.33496.94504.98503.57251,200
Nov 08, 20231.38 Dividend
Nov 07, 2023499.81503.66495.94497.30494.53457,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...