MSCI - MSCI Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2019225.67226.91224.06225.81225.81267,230
Sep 20, 2019236.07237.08225.66225.73225.73882,000
Sep 19, 2019233.77236.97232.37235.39235.39390,600
Sep 18, 2019240.00240.00230.73233.75233.75603,200
Sep 17, 2019230.46240.67230.34240.15240.15824,700
Sep 16, 2019227.47230.27227.23230.00230.00574,400
Sep 13, 2019232.99233.44225.72229.64229.64550,800
Sep 12, 2019229.31235.45229.31232.39232.39848,400
Sep 11, 2019226.82227.88221.73226.71226.71909,200
Sep 10, 2019236.31236.31225.84228.43228.43983,900
Sep 09, 2019243.40244.71235.10237.51237.51764,300
Sep 06, 2019236.33242.14236.33241.27241.27561,500
Sep 05, 2019232.76236.08230.69235.43235.43385,100
Sep 04, 2019233.36235.52227.36230.20230.20608,700
Sep 03, 2019233.00235.05230.88233.49233.49408,600
Aug 30, 2019237.32237.77232.24234.63234.63331,800
Aug 29, 2019234.64236.23232.33235.61235.61347,100
Aug 28, 2019230.50232.20228.08231.73231.73285,900
Aug 27, 2019232.15232.81228.85231.23231.23494,200
Aug 26, 2019235.09236.39229.18231.64231.64432,300
Aug 23, 2019235.22237.70231.95233.00233.00910,700
Aug 22, 2019235.64237.36233.84236.00236.00582,900
Aug 21, 2019232.71236.22231.91235.03235.03410,500
Aug 20, 2019229.08232.97227.52231.50231.50511,000
Aug 19, 2019230.23231.68229.35230.31230.31474,400
Aug 16, 2019224.22226.99222.63226.23226.23543,400
Aug 15, 2019218.33223.11218.33222.16222.16468,400
Aug 15, 20190.68 Dividend
Aug 14, 2019222.97224.85217.77218.90218.22706,200
Aug 13, 2019218.90227.13218.68226.31225.61509,800
Aug 12, 2019221.80224.23218.89219.96219.28470,700
Aug 09, 2019223.73225.84220.32224.05223.35357,300
Aug 08, 2019221.10226.40220.61225.47224.77648,500
Aug 07, 2019212.19218.16209.12217.18216.51690,100
Aug 06, 2019210.91214.62210.60214.34213.67704,300
Aug 05, 2019211.75213.97206.82209.24208.59827,800
Aug 02, 2019224.57224.57218.30220.18219.50660,000
Aug 01, 2019228.11234.79224.09225.33224.63720,900
Jul 31, 2019227.95231.55224.18227.24226.53527,700
Jul 30, 2019231.11231.28226.67227.88227.17544,500
Jul 29, 2019236.62237.51232.29232.37231.65376,100
Jul 26, 2019233.85237.62232.94237.27236.53592,100
Jul 25, 2019233.00234.37230.73231.89231.17515,900
Jul 24, 2019234.50234.76229.81232.25231.531,406,800
Jul 23, 2019241.75242.54234.71235.61234.88844,600
Jul 22, 2019240.92242.46238.72240.59239.84400,700
Jul 19, 2019246.49247.57240.62240.98240.23411,600
Jul 18, 2019241.53245.85241.17245.73244.97288,500
Jul 17, 2019241.55243.49241.19241.58240.83290,100
Jul 16, 2019245.21246.36240.92241.57240.82334,200
Jul 15, 2019246.00246.00243.90245.20244.44197,800
Jul 12, 2019240.76245.26239.33245.12244.36294,000
Jul 11, 2019239.30241.41237.85240.28239.53290,200
Jul 10, 2019238.85240.41237.61238.00237.26511,000
Jul 09, 2019233.02238.16232.58238.00237.26448,900
Jul 08, 2019236.77238.14233.13234.70233.97440,000
Jul 05, 2019244.56245.36239.66242.29241.54376,900
Jul 03, 2019244.68245.82243.12245.57244.81170,200
Jul 02, 2019241.22245.79240.80244.58243.82401,900
Jul 01, 2019242.16242.22239.32240.51239.76436,500
Jun 28, 2019235.30238.95234.96238.79238.05652,700
Jun 27, 2019232.23234.22231.12234.10233.37547,000
Jun 26, 2019231.71233.02228.85231.52230.80490,400
Jun 25, 2019234.78234.92230.51230.75230.03365,800
Jun 24, 2019233.69236.11232.63235.01234.28416,900
Jun 21, 2019237.17237.54232.24232.40231.68747,100
Jun 20, 2019239.46243.24236.07237.44236.70563,100
Jun 19, 2019233.22237.16231.41236.65235.91519,500
Jun 18, 2019233.13235.65233.13233.59232.86439,700
Jun 17, 2019235.68238.01231.91232.59231.87385,900
Jun 14, 2019234.83236.51232.61235.78235.05328,000
Jun 13, 2019236.47236.47231.12234.82234.09443,500
Jun 12, 2019235.68237.32233.69234.85234.12523,600
Jun 11, 2019246.07246.07233.19236.35235.62783,200
Jun 10, 2019241.70245.34240.97243.99243.23419,200
Jun 07, 2019239.14242.51238.83240.30239.55448,000
Jun 06, 2019234.90239.69234.26237.58236.84635,800
Jun 05, 2019226.77234.57225.95234.50233.77959,200
Jun 04, 2019218.61225.00216.42224.83224.13472,800
Jun 03, 2019220.01221.90215.13216.26215.59596,200
May 31, 2019219.97222.00218.71220.01219.33392,600
May 30, 2019222.44225.71221.23222.78222.09502,000
May 29, 2019219.81223.27218.64220.54219.85549,800
May 28, 2019219.80224.39218.89221.36220.67985,900
May 24, 2019219.32220.16216.22218.86218.18620,800
May 23, 2019222.86223.11216.68217.67216.99552,800
May 22, 2019224.00226.58223.85225.12224.42340,100
May 21, 2019225.96226.82223.98224.91224.21692,500
May 20, 2019223.98224.79221.74222.67221.98348,600
May 17, 2019223.75226.57223.03224.81224.11466,200
May 16, 2019221.41227.96221.14226.07225.37562,900
May 16, 20190.58 Dividend
May 15, 2019218.28222.89218.28220.90219.64432,800
May 14, 2019215.49222.07215.49220.44219.18503,400
May 13, 2019220.84221.19209.87215.35214.121,587,100
May 10, 2019221.44225.06218.43224.28223.00388,800
May 09, 2019221.12223.56219.14221.88220.61576,600
May 08, 2019222.22225.87221.38223.83222.55589,000
May 07, 2019227.52228.17220.05221.93220.66737,800
May 06, 2019223.56230.44222.29229.63228.32605,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...