NYSE - Delayed Quote USD

MSCI Inc. (MSCI)

505.76 -6.07 (-1.19%)
At close: April 18 at 4:00 PM EDT
505.00 -0.76 (-0.15%)
After hours: April 18 at 6:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 512.32 518.17 499.77 505.76 505.76 1,421,600
Apr 17, 2024 517.57 518.42 511.47 511.83 511.83 447,700
Apr 16, 2024 513.20 514.35 508.67 513.43 513.43 470,900
Apr 15, 2024 533.36 534.10 510.76 513.06 513.06 524,900
Apr 12, 2024 528.51 532.90 520.78 526.62 526.62 434,800
Apr 11, 2024 532.66 539.29 526.58 534.49 534.49 336,700
Apr 10, 2024 541.55 549.10 532.60 533.05 533.05 317,400
Apr 9, 2024 554.70 555.00 549.82 554.72 554.72 273,600
Apr 8, 2024 544.40 549.99 541.40 549.06 549.06 302,100
Apr 5, 2024 536.24 543.56 535.35 542.39 542.39 421,800
Apr 4, 2024 543.37 547.95 531.92 533.58 533.58 465,300
Apr 3, 2024 541.94 544.56 539.51 540.00 540.00 313,800
Apr 2, 2024 551.69 554.73 537.83 542.29 542.29 356,400
Apr 1, 2024 562.36 563.62 552.25 554.83 554.83 280,800
Mar 28, 2024 558.46 563.23 557.52 560.45 560.45 338,900
Mar 27, 2024 556.62 558.23 550.42 557.00 557.00 313,000
Mar 26, 2024 551.93 556.00 551.06 551.68 551.68 377,700
Mar 25, 2024 550.75 552.21 547.53 551.34 551.34 297,400
Mar 22, 2024 563.00 563.00 550.79 553.11 553.11 364,300
Mar 21, 2024 560.42 568.46 560.02 563.78 563.78 493,400
Mar 20, 2024 565.05 565.43 555.82 559.14 559.14 529,300
Mar 19, 2024 551.00 564.80 548.82 564.33 564.33 341,400
Mar 18, 2024 547.25 555.19 545.54 550.39 550.39 358,400
Mar 15, 2024 549.56 552.12 544.08 544.74 544.74 520,700
Mar 14, 2024 559.00 559.23 546.85 553.07 553.07 295,700
Mar 13, 2024 566.98 566.98 556.73 557.52 557.52 341,000
Mar 12, 2024 567.60 578.65 561.39 565.80 565.80 366,400
Mar 11, 2024 550.52 564.79 548.39 564.30 564.30 413,200
Mar 8, 2024 550.00 555.18 549.15 551.50 551.50 279,900
Mar 7, 2024 559.20 559.20 550.00 550.17 550.17 382,500
Mar 6, 2024 551.00 554.22 547.20 549.53 549.53 487,800
Mar 5, 2024 556.00 557.15 548.52 550.35 550.35 257,500
Mar 4, 2024 565.28 565.84 557.80 558.37 558.37 365,200
Mar 1, 2024 558.52 567.44 554.77 565.48 565.48 260,600
Feb 29, 2024 569.79 570.34 560.84 560.97 560.97 432,200
Feb 28, 2024 554.86 568.20 554.31 567.91 567.91 429,700
Feb 27, 2024 567.78 567.78 557.62 557.84 557.84 413,500
Feb 26, 2024 569.25 574.14 567.62 567.93 567.93 398,400
Feb 23, 2024 568.49 571.18 566.07 568.97 568.97 410,400
Feb 22, 2024 563.79 569.51 560.12 565.47 565.47 482,200
Feb 21, 2024 554.50 559.74 549.57 555.65 555.65 501,600
Feb 20, 2024 559.38 560.26 551.18 556.56 556.56 903,800
Feb 16, 2024 573.25 578.38 568.07 568.75 568.75 327,700
Feb 15, 2024 1.60 Dividend
Feb 15, 2024 573.64 578.01 571.32 575.72 575.72 386,300
Feb 14, 2024 580.66 580.66 568.60 572.80 571.20 443,400
Feb 13, 2024 580.00 582.28 570.80 575.61 574.00 403,400
Feb 12, 2024 592.93 596.80 589.42 590.19 588.54 485,100
Feb 9, 2024 585.39 594.24 584.50 592.42 590.77 336,200
Feb 8, 2024 586.43 588.48 581.25 585.50 583.86 515,300
Feb 7, 2024 585.08 591.49 578.35 590.63 588.98 475,400
Feb 6, 2024 586.93 586.93 579.34 582.00 580.37 469,100
Feb 5, 2024 590.85 592.39 582.43 583.39 581.76 715,400
Feb 2, 2024 603.36 604.58 590.67 593.06 591.40 576,300
Feb 1, 2024 598.94 604.30 584.41 604.30 602.61 785,900
Jan 31, 2024 600.00 612.53 596.63 598.62 596.95 817,800
Jan 30, 2024 580.14 617.39 580.14 602.24 600.56 1,307,300
Jan 29, 2024 542.38 551.48 542.38 550.95 549.41 683,700
Jan 26, 2024 557.09 559.33 544.36 549.29 547.76 561,600
Jan 25, 2024 558.68 559.59 549.35 554.77 553.22 508,900
Jan 24, 2024 567.79 567.79 558.09 558.46 556.90 291,500
Jan 23, 2024 566.63 571.19 562.88 563.80 562.23 362,000
Jan 22, 2024 556.83 569.60 556.17 566.22 564.64 456,000
Jan 19, 2024 551.40 556.28 545.04 553.93 552.38 380,000
Jan 18, 2024 551.35 554.27 539.36 546.46 544.93 615,100
Jan 17, 2024 532.00 539.30 525.46 538.16 536.66 538,900
Jan 16, 2024 541.07 543.52 536.08 542.47 540.95 604,400
Jan 12, 2024 555.30 556.00 542.31 545.46 543.94 308,600
Jan 11, 2024 549.78 554.78 546.10 550.28 548.74 867,600
Jan 10, 2024 541.63 546.83 538.00 546.66 545.13 243,400
Jan 9, 2024 537.83 546.70 537.82 539.75 538.24 358,200
Jan 8, 2024 541.92 543.26 536.07 543.15 541.63 347,400
Jan 5, 2024 556.20 560.21 536.36 538.05 536.55 447,100
Jan 4, 2024 547.34 562.32 547.34 559.72 558.16 368,600
Jan 3, 2024 552.91 552.91 544.84 549.87 548.33 418,600
Jan 2, 2024 560.04 561.52 551.09 555.80 554.25 364,600
Dec 29, 2023 569.44 573.32 563.86 565.65 564.07 271,500
Dec 28, 2023 566.93 573.18 566.91 570.60 569.01 245,300
Dec 27, 2023 561.57 566.93 561.57 565.62 564.04 195,000
Dec 26, 2023 562.28 563.35 558.44 561.27 559.70 145,500
Dec 22, 2023 554.75 562.70 554.75 562.28 560.71 384,900
Dec 21, 2023 544.43 553.43 541.32 553.02 551.48 317,200
Dec 20, 2023 541.72 555.78 540.14 540.18 538.67 337,500
Dec 19, 2023 535.00 544.24 534.80 542.53 541.01 351,000
Dec 18, 2023 531.82 536.42 525.26 532.86 531.37 564,200
Dec 15, 2023 541.51 541.51 528.49 531.58 530.10 643,800
Dec 14, 2023 551.25 559.86 538.55 542.11 540.60 510,500
Dec 13, 2023 534.71 546.97 529.10 546.37 544.84 696,200
Dec 12, 2023 518.96 526.25 513.04 526.02 524.55 319,400
Dec 11, 2023 507.71 518.43 507.71 516.61 515.17 324,400
Dec 8, 2023 507.04 509.07 500.01 506.68 505.26 348,300
Dec 7, 2023 516.99 518.46 507.38 508.44 507.02 343,400
Dec 6, 2023 526.92 527.98 515.00 515.11 513.67 359,400
Dec 5, 2023 523.11 524.57 517.10 523.43 521.97 195,700
Dec 4, 2023 524.75 532.50 522.02 525.49 524.02 259,100
Dec 1, 2023 519.13 528.29 516.49 527.70 526.23 402,400
Nov 30, 2023 526.42 528.29 516.58 520.85 519.40 364,400
Nov 29, 2023 528.15 532.08 525.36 526.57 525.10 211,300
Nov 28, 2023 522.39 528.15 522.22 523.84 522.38 189,400
Nov 27, 2023 524.47 528.03 522.74 525.35 523.88 193,900
Nov 24, 2023 522.87 528.43 522.11 528.35 526.87 103,800
Nov 22, 2023 529.18 533.35 523.79 523.97 522.51 180,300
Nov 21, 2023 522.00 524.99 518.65 524.89 523.42 161,500
Nov 20, 2023 521.86 524.04 518.95 522.21 520.75 220,400
Nov 17, 2023 528.96 528.96 518.63 521.42 519.96 354,000
Nov 16, 2023 523.27 529.71 521.01 524.27 522.81 251,000
Nov 15, 2023 520.10 524.46 518.69 521.75 520.29 284,700
Nov 14, 2023 512.45 522.91 512.42 518.05 516.60 397,100
Nov 13, 2023 510.00 512.78 501.30 503.79 502.38 399,200
Nov 10, 2023 509.14 514.41 500.39 514.26 512.82 347,000
Nov 9, 2023 507.20 512.81 504.28 506.22 504.81 257,600
Nov 8, 2023 1.38 Dividend
Nov 8, 2023 496.94 507.33 496.94 504.98 503.57 251,200
Nov 7, 2023 499.81 503.66 495.94 497.30 494.53 457,900
Nov 6, 2023 498.43 500.14 493.12 496.56 493.80 330,600
Nov 3, 2023 484.92 498.80 484.92 497.76 494.99 355,800
Nov 2, 2023 480.19 487.03 475.90 487.02 484.31 493,700
Nov 1, 2023 468.35 480.62 458.99 471.85 469.23 687,400
Oct 31, 2023 473.00 476.53 466.23 471.55 468.93 541,600
Oct 30, 2023 479.78 483.79 474.41 481.99 479.31 424,000
Oct 27, 2023 481.95 485.56 474.57 476.19 473.54 398,200
Oct 26, 2023 478.35 487.51 477.81 481.55 478.87 370,900
Oct 25, 2023 481.48 490.03 476.70 479.63 476.96 292,800
Oct 24, 2023 489.35 495.37 483.40 488.05 485.34 286,600
Oct 23, 2023 487.18 495.00 482.49 487.59 484.88 323,200
Oct 20, 2023 495.96 498.55 485.93 489.74 487.02 340,900
Oct 19, 2023 507.23 508.64 496.12 497.27 494.50 282,600
Oct 18, 2023 510.99 512.98 504.70 505.99 503.18 418,800
Oct 17, 2023 510.82 520.38 510.82 515.80 512.93 207,100
Oct 16, 2023 515.78 520.99 513.41 515.46 512.59 191,600
Oct 13, 2023 521.60 521.60 506.47 510.56 507.72 331,600
Oct 12, 2023 525.66 529.34 517.25 520.09 517.20 311,200
Oct 11, 2023 525.58 527.65 518.78 523.17 520.26 253,800
Oct 10, 2023 515.03 523.78 510.81 520.78 517.88 244,300
Oct 9, 2023 511.80 518.29 509.27 515.37 512.50 243,000
Oct 6, 2023 493.38 515.83 490.47 513.34 510.49 416,600
Oct 5, 2023 501.05 502.91 495.28 498.13 495.36 367,400
Oct 4, 2023 497.57 502.50 495.54 501.59 498.80 353,000
Oct 3, 2023 504.55 509.57 491.68 495.46 492.70 341,600
Oct 2, 2023 511.51 513.61 499.67 506.99 504.17 306,400
Sep 29, 2023 526.86 529.69 512.27 513.08 510.23 287,800
Sep 28, 2023 513.99 523.04 513.01 521.50 518.60 339,900
Sep 27, 2023 519.46 522.23 503.30 511.94 509.09 339,500
Sep 26, 2023 511.60 526.06 511.60 516.26 513.39 530,600
Sep 25, 2023 509.87 517.36 507.05 516.90 514.03 299,100
Sep 22, 2023 515.56 517.99 510.72 513.16 510.31 290,600
Sep 21, 2023 527.34 530.55 514.28 515.42 512.55 481,300
Sep 20, 2023 540.55 543.80 534.02 535.04 532.06 299,800
Sep 19, 2023 533.24 538.63 529.65 538.05 535.06 254,700
Sep 18, 2023 528.25 537.22 525.26 533.09 530.13 284,900
Sep 15, 2023 530.54 540.14 529.35 530.08 527.13 810,400
Sep 14, 2023 535.89 539.36 528.18 538.69 535.69 376,000
Sep 13, 2023 527.23 536.75 523.68 535.25 532.27 339,200
Sep 12, 2023 529.17 532.61 522.45 525.97 523.05 409,400
Sep 11, 2023 536.02 538.09 531.50 536.16 533.18 208,900
Sep 8, 2023 548.46 548.56 531.86 533.79 530.82 263,900
Sep 7, 2023 538.19 547.41 529.04 546.49 543.45 318,200
Sep 6, 2023 541.66 548.50 540.43 541.84 538.83 396,400
Sep 5, 2023 538.19 543.19 532.32 541.16 538.15 443,700
Sep 1, 2023 547.88 547.88 538.69 541.39 538.38 214,000
Aug 31, 2023 545.18 545.60 540.90 543.62 540.60 350,100
Aug 30, 2023 537.81 547.13 537.81 544.13 541.10 224,900
Aug 29, 2023 531.92 538.79 529.47 538.61 535.62 264,800
Aug 28, 2023 532.75 534.72 529.39 532.15 529.19 190,700
Aug 25, 2023 535.17 537.69 528.15 531.15 528.20 189,000
Aug 24, 2023 536.58 538.56 530.66 532.46 529.50 243,500
Aug 23, 2023 530.49 536.02 527.85 535.85 532.87 264,700
Aug 22, 2023 527.41 531.85 524.74 527.91 524.97 275,800
Aug 21, 2023 518.45 526.74 516.48 524.74 521.82 353,900
Aug 18, 2023 515.48 524.25 512.23 520.17 517.28 297,300
Aug 17, 2023 529.74 529.74 520.60 520.75 517.85 435,500
Aug 16, 2023 532.79 534.64 529.60 529.63 526.68 201,300
Aug 15, 2023 542.85 542.85 533.01 533.82 530.85 294,600
Aug 14, 2023 550.12 550.90 546.16 547.28 544.24 217,800
Aug 11, 2023 543.84 549.48 541.43 548.99 545.94 242,600
Aug 10, 2023 1.38 Dividend
Aug 10, 2023 548.59 553.28 542.82 546.86 543.82 294,600
Aug 9, 2023 547.50 553.49 545.96 546.20 541.79 276,900
Aug 8, 2023 547.75 549.05 537.29 548.07 543.65 369,400
Aug 7, 2023 545.65 552.66 544.22 551.50 547.05 344,500
Aug 4, 2023 545.38 551.62 541.35 542.26 537.88 385,600
Aug 3, 2023 542.68 548.12 539.52 543.78 539.39 441,100
Aug 2, 2023 540.62 545.51 532.85 545.25 540.85 613,600
Aug 1, 2023 546.32 549.01 542.14 545.94 541.53 450,800
Jul 31, 2023 548.90 552.45 543.37 548.08 543.66 404,900
Jul 28, 2023 560.47 563.50 549.58 550.28 545.84 411,400
Jul 27, 2023 555.22 561.44 551.92 553.60 549.13 687,800
Jul 26, 2023 550.00 564.35 547.19 557.25 552.75 776,100
Jul 25, 2023 508.67 548.92 507.56 548.20 543.77 1,144,800
Jul 24, 2023 511.22 514.00 500.73 502.75 498.69 709,100
Jul 21, 2023 511.49 514.67 505.02 511.42 507.29 550,500
Jul 20, 2023 504.89 512.43 504.03 509.66 505.55 490,500
Jul 19, 2023 501.29 510.42 501.29 507.94 503.84 636,900
Jul 18, 2023 500.00 503.25 493.76 502.83 498.77 443,100
Jul 17, 2023 492.71 499.44 490.71 499.25 495.22 532,400
Jul 14, 2023 499.50 500.93 495.21 497.18 493.17 437,800
Jul 13, 2023 499.90 503.89 497.41 497.78 493.76 463,400
Jul 12, 2023 494.75 499.34 493.24 497.75 493.73 501,700
Jul 11, 2023 480.18 489.00 478.29 486.65 482.72 486,100
Jul 10, 2023 471.39 481.00 468.54 480.63 476.75 794,300
Jul 7, 2023 467.22 475.17 466.91 471.75 467.94 426,500
Jul 6, 2023 466.01 470.20 463.76 469.46 465.67 624,900
Jul 5, 2023 467.82 474.53 465.99 473.32 469.50 500,200
Jul 3, 2023 468.49 472.93 464.50 472.82 469.00 255,100
Jun 30, 2023 466.34 473.77 462.43 469.29 465.50 722,100
Jun 29, 2023 464.57 470.70 460.42 462.07 458.34 718,900
Jun 28, 2023 466.31 466.31 456.94 463.32 459.58 657,700
Jun 27, 2023 466.21 469.72 464.20 465.08 461.33 456,300
Jun 26, 2023 463.83 466.43 461.54 463.25 459.51 405,200
Jun 23, 2023 462.65 471.98 460.01 465.15 461.39 737,200
Jun 22, 2023 471.81 471.81 463.72 467.20 463.43 349,000
Jun 21, 2023 467.76 478.27 465.20 474.65 470.82 439,000
Jun 20, 2023 476.11 478.19 468.45 473.78 469.96 559,100
Jun 16, 2023 491.65 492.45 477.40 477.73 473.87 628,400
Jun 15, 2023 481.55 489.70 478.80 487.55 483.61 457,600
Jun 14, 2023 480.49 488.90 473.26 486.20 482.27 733,900
Jun 13, 2023 477.19 482.47 471.66 479.99 476.12 1,373,800
Jun 12, 2023 477.46 477.46 470.73 474.18 470.35 1,044,700
Jun 9, 2023 482.26 482.26 473.20 473.85 470.02 393,600
Jun 8, 2023 474.34 481.72 471.92 480.87 476.99 319,500
Jun 7, 2023 479.44 483.83 471.37 472.49 468.68 465,300
Jun 6, 2023 478.17 481.16 473.36 477.24 473.39 401,700
Jun 5, 2023 477.84 483.56 477.55 480.81 476.93 358,600
Jun 2, 2023 472.53 479.64 471.30 478.76 474.89 423,600
Jun 1, 2023 471.17 472.00 458.18 466.97 463.20 414,700
May 31, 2023 468.97 471.69 465.60 470.53 466.73 723,400
May 30, 2023 480.72 486.50 469.60 471.41 467.60 418,200
May 26, 2023 470.44 478.57 468.51 475.83 471.99 393,200
May 25, 2023 460.78 469.38 460.00 466.51 462.74 491,900
May 24, 2023 455.87 460.90 451.55 457.19 453.50 536,400
May 23, 2023 467.72 471.81 457.13 460.10 456.39 613,900
May 22, 2023 469.30 475.48 469.28 472.42 468.61 274,000
May 19, 2023 473.67 475.29 467.87 469.84 466.05 345,500
May 18, 2023 461.70 474.36 457.66 472.25 468.44 466,400
May 17, 2023 461.65 463.31 457.79 461.27 457.55 389,500
May 16, 2023 460.55 462.03 455.15 456.98 453.29 470,300
May 15, 2023 468.63 469.84 462.28 463.56 459.82 442,500
May 12, 2023 472.24 474.95 463.63 469.63 465.84 443,400
May 11, 2023 1.38 Dividend
May 11, 2023 473.35 475.69 467.16 470.40 466.60 338,700
May 10, 2023 479.00 482.94 470.83 476.07 470.86 559,600
May 9, 2023 468.79 476.28 468.79 472.87 467.69 353,800
May 8, 2023 474.82 479.00 471.56 472.88 467.70 461,100
May 5, 2023 467.65 474.32 464.84 473.65 468.46 423,700
May 4, 2023 464.19 467.92 461.16 461.55 456.50 453,100
May 3, 2023 468.34 476.59 465.18 465.77 460.67 492,700
May 2, 2023 479.50 480.24 466.10 468.49 463.36 659,200
May 1, 2023 482.83 489.31 480.14 483.03 477.74 648,400
Apr 28, 2023 462.63 486.10 462.63 482.45 477.17 1,107,600
Apr 27, 2023 466.49 469.17 459.12 464.29 459.21 1,210,600
Apr 26, 2023 463.30 467.62 455.00 458.22 453.20 1,601,000
Apr 25, 2023 535.79 539.03 471.00 471.15 465.99 1,532,500
Apr 24, 2023 545.71 548.39 541.23 544.61 538.65 389,000
Apr 21, 2023 547.54 548.13 543.07 544.60 538.64 373,600
Apr 20, 2023 540.37 550.65 539.00 546.58 540.60 208,200
Apr 19, 2023 542.48 547.20 539.55 545.48 539.51 230,100

Related Tickers

SPGI S&P Global Inc.
413.37
+0.31%
 
MCO Moody's Corporation
374.60
-0.22%
 
FDS FactSet Research Systems Inc.
429.46
+0.05%
 
CME CME Group Inc.
209.65
+0.59%
 
ICE Intercontinental Exchange, Inc.
130.98
+0.18%
 
NDAQ Nasdaq, Inc.
60.07
+0.10%
 
CBOE Cboe Global Markets, Inc.
177.51
+0.31%
 
MORN Morningstar, Inc.
292.38
-0.84%
 
DNB Dun & Bradstreet Holdings, Inc.
9.15
+0.11%
 
TASE.TA The Tel-Aviv Stock Exchange Ltd.
2,520.00
+0.40%