Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

MSCI Inc. (MSCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
448.17+15.39 (+3.56%)
At close: 04:03PM EDT
448.17 0.00 (0.00%)
After hours: 04:16PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022414.68448.34438.90448.17448.17431,337
May 26, 2022420.22434.57419.26432.78432.78411,100
May 25, 2022412.56419.55410.02416.80416.80472,300
May 24, 2022412.61416.69403.12414.61414.61395,000
May 23, 2022419.65420.16410.71417.68417.68387,800
May 20, 2022414.68417.62407.48417.04417.04670,400
May 19, 2022395.59413.42395.00410.02410.02823,300
May 18, 2022400.27405.85398.16399.50399.50894,700
May 17, 2022413.95413.95397.41407.75407.75679,600
May 16, 2022401.91403.77395.95400.00400.00696,900
May 13, 2022395.62410.89394.70408.14408.14675,900
May 12, 2022379.83394.32379.53387.98387.98655,400
May 11, 2022387.09400.59384.72387.40387.40785,400
May 10, 2022388.98395.33380.34388.89388.89824,500
May 09, 2022395.49400.14376.41379.08379.081,276,100
May 06, 2022410.66412.45395.01405.61405.61855,900
May 05, 2022427.93428.54405.23416.05416.05774,400
May 04, 2022431.85434.37413.03432.74432.74622,900
May 03, 2022425.00433.99424.06431.91431.91674,500
May 02, 2022418.84426.16410.92423.75423.75744,800
Apr 29, 2022428.76432.49420.56421.25421.25631,900
Apr 28, 2022426.56438.88422.50433.38433.38616,300
Apr 27, 2022429.61435.62415.33417.78417.78787,200
Apr 26, 2022450.00462.00429.21429.81429.81802,900
Apr 25, 2022451.84463.93450.41462.30462.30724,700
Apr 22, 2022466.27472.41455.67456.04456.04483,200
Apr 21, 2022499.40499.99473.54474.78474.78421,600
Apr 20, 2022495.05498.39487.31493.54493.54384,100
Apr 19, 2022478.19491.70475.06490.52490.52468,000
Apr 18, 2022481.41484.21475.00478.01478.01299,600
Apr 14, 2022494.47496.66482.31482.70482.70440,000
Apr 13, 2022477.00494.67477.00493.27493.27476,800
Apr 12, 2022488.67496.94478.47480.31480.31508,300
Apr 11, 2022502.00502.00485.87486.09486.09579,400
Apr 08, 2022510.85511.86505.31506.49506.49588,100
Apr 07, 2022504.37512.91503.33510.00510.00772,500
Apr 06, 2022506.99509.69500.54506.65506.65617,600
Apr 05, 2022516.78517.21510.50513.23513.23550,700
Apr 04, 2022518.20527.74515.69519.51519.51611,400
Apr 01, 2022505.00516.27500.67516.00516.00725,900
Mar 31, 2022513.35517.70502.88502.88502.88917,000
Mar 30, 2022510.94514.06506.33510.28510.28558,300
Mar 29, 2022517.27526.29510.80516.77516.77720,300
Mar 28, 2022493.40507.82492.23507.81507.81952,900
Mar 25, 2022498.77498.98486.56490.31490.31360,200
Mar 24, 2022493.70499.00490.70495.73495.73477,600
Mar 23, 2022504.00505.38490.76491.25491.25574,800
Mar 22, 2022512.29514.92503.82509.76509.76488,100
Mar 21, 2022513.89519.99502.03507.00507.00421,900
Mar 18, 2022500.48522.74498.82520.34520.34858,100
Mar 17, 2022487.01498.45485.81498.44498.44415,900
Mar 16, 2022479.68493.60476.63492.96492.96549,200
Mar 15, 2022464.81474.28460.00470.94470.94471,900
Mar 14, 2022460.00461.92452.56457.33457.33567,000
Mar 11, 2022469.12473.35454.48456.63456.63662,600
Mar 10, 2022477.19481.16458.45465.26465.26769,500
Mar 09, 2022479.81495.25475.16488.13488.13595,600
Mar 08, 2022468.01473.64450.85466.00466.00798,500
Mar 07, 2022497.20497.56466.91467.40467.40716,100
Mar 04, 2022505.20505.20491.19497.78497.78582,700
Mar 03, 2022516.25519.02504.99507.11507.11358,200
Mar 02, 2022506.62514.79503.98511.09511.09656,000
Mar 01, 2022502.27514.00497.18500.38500.38835,600
Feb 28, 2022504.87509.20496.64501.69501.69897,500
Feb 25, 2022510.96517.46500.83513.21513.21911,600
Feb 24, 2022491.95509.98490.19508.47508.471,485,900
Feb 23, 2022526.09530.88507.72509.40509.40672,100
Feb 22, 2022521.47533.13516.00521.31521.31597,100
Feb 18, 2022533.27538.39523.54527.00527.00312,900
Feb 17, 2022536.18538.84528.43531.48531.48440,200
Feb 17, 20221.04 Dividend
Feb 16, 2022543.50547.14534.33543.60542.56268,400
Feb 15, 2022545.14550.94539.26546.38545.33382,300
Feb 14, 2022533.11536.42521.92532.97531.95481,800
Feb 11, 2022545.96550.23530.00534.26533.24470,500
Feb 10, 2022549.58558.50540.88545.11544.07552,500
Feb 09, 2022537.95564.27536.00561.47560.40490,800
Feb 08, 2022528.94547.01524.95546.14545.10669,900
Feb 07, 2022551.75561.00545.73550.45549.40614,400
Feb 04, 2022537.47563.23532.54554.71553.65680,900
Feb 03, 2022540.00546.20534.16540.31539.28660,700
Feb 02, 2022561.23561.23539.42549.83548.78634,600
Feb 01, 2022538.50546.23527.10545.40544.36890,400
Jan 31, 2022511.11537.20511.09536.12535.09815,400
Jan 28, 2022483.49509.54477.45508.13507.16550,700
Jan 27, 2022491.28516.90488.67491.79490.851,078,100
Jan 26, 2022503.50512.38485.63492.13491.19863,700
Jan 25, 2022495.27503.17489.64492.92491.98703,600
Jan 24, 2022490.20508.34475.00507.07506.10911,400
Jan 21, 2022513.73515.98499.58500.82499.86648,300
Jan 20, 2022520.03532.69514.75515.85514.86573,100
Jan 19, 2022522.42532.05512.83513.40512.42524,600
Jan 18, 2022513.68522.88508.52516.69515.70648,900
Jan 14, 2022530.25530.28517.29526.74525.73564,300
Jan 13, 2022559.04564.04530.56533.41532.39596,600
Jan 12, 2022560.68568.00555.00559.08558.01532,800
Jan 11, 2022544.25555.47539.34553.32552.26676,700
Jan 10, 2022542.48545.08528.37541.86540.821,081,200
Jan 07, 2022562.98566.17551.68552.00550.94551,600
Jan 06, 2022562.60566.00550.22562.98561.90705,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement