U.S. Markets open in 4 hrs 9 mins

MSCI Inc. (MSCI)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
104.22-0.50 (-0.48%)
At close: 4:02PM EDT
People also watch
MKTXMTDMDVRSKFDS
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 2017105.00105.12103.22104.22104.22314,500
Jun 23, 2017103.91104.91102.72104.72104.72841,200
Jun 22, 2017101.99103.56101.64103.33103.33692,400
Jun 21, 2017103.75104.81101.35101.83101.83696,600
Jun 20, 2017106.08106.30103.13103.58103.58629,400
Jun 19, 2017106.00106.80105.73106.17106.17449,300
Jun 16, 2017105.47105.91104.58105.62105.62719,800
Jun 15, 2017104.48105.75104.37105.69105.69211,200
Jun 14, 2017105.90106.69105.02105.39105.39297,300
Jun 13, 2017104.59105.98104.31105.90105.90239,800
Jun 12, 2017103.90104.57102.81103.82103.82283,700
Jun 09, 2017103.31104.54102.72104.02104.02250,600
Jun 08, 2017103.88104.37103.01103.60103.60230,300
Jun 07, 2017104.30104.86103.47103.93103.93278,900
Jun 06, 2017104.20105.05103.80104.17104.17336,200
Jun 05, 2017103.97105.40103.97104.59104.59272,700
Jun 02, 2017103.97104.86103.48104.46104.46303,000
Jun 01, 2017102.11104.06101.87104.02104.02349,500
May 31, 2017100.75102.18100.25101.73101.73851,400
May 30, 2017100.33101.0099.82100.07100.07293,400
May 26, 2017100.63101.30100.28100.51100.51218,500
May 25, 2017100.20101.2399.91100.93100.93221,000
May 24, 201799.00100.1598.53100.01100.01226,500
May 23, 201799.8899.8898.2198.9198.91253,900
May 22, 201799.0599.7698.4199.3699.36241,000
May 19, 201797.6199.1397.5198.8898.88283,300
May 18, 201796.9497.4596.1297.2697.26490,400
May 17, 201797.8797.8896.3297.0297.02460,700
May 17, 20170.28 Dividend
May 16, 201798.8898.9197.9098.1597.87396,100
May 15, 201798.1399.3897.8798.8098.52551,800
May 12, 201798.1198.9797.2397.7797.49302,500
May 11, 201798.0298.5597.4298.2898.00255,800
May 10, 201797.7298.3496.7798.2797.99485,700
May 09, 201798.4898.9097.4397.6597.37402,100
May 08, 201799.5799.8597.0698.2197.93385,500
May 05, 201797.8499.6196.7499.5499.26502,600
May 04, 2017101.21101.6096.3997.5997.311,024,200
May 03, 2017101.20101.89100.12101.41101.12707,500
May 02, 2017100.72101.98100.22101.94101.65384,100
May 01, 2017100.92101.6299.11100.63100.34309,200
Apr 28, 2017100.72100.7799.86100.32100.03288,400
Apr 27, 201799.91100.7099.72100.40100.11351,000
Apr 26, 201799.5099.8398.4899.6299.34376,300
Apr 25, 201799.55100.2399.0599.4599.17321,900
Apr 24, 201799.4199.4197.7998.6698.38369,300
Apr 21, 201798.8599.1797.6498.0397.75246,900
Apr 20, 201798.6099.0998.1498.7398.45228,600
Apr 19, 201797.9998.5197.6498.1597.87313,600
Apr 18, 201797.8598.6397.1697.7097.42297,200
Apr 17, 201796.3298.0096.2897.9997.71293,800
Apr 13, 201797.1197.2995.8596.2695.99324,800
Apr 12, 201797.3097.8696.3297.3197.03385,400
Apr 11, 201797.2397.5295.0197.5097.22610,300
Apr 10, 201797.5098.3496.6897.2596.97299,400
Apr 07, 201797.3598.3996.9497.9397.65544,100
Apr 06, 201797.8497.9696.6797.7997.51303,700
Apr 05, 201797.0498.8796.6697.8597.57623,100
Apr 04, 201796.5697.2595.9396.5996.31570,500
Apr 03, 201797.4798.2496.3596.7696.48410,400
Mar 31, 201796.5697.9396.2897.1996.91428,300
Mar 30, 201796.2996.9196.1596.7196.43194,300
Mar 29, 201796.4496.8296.1096.4096.12278,700
Mar 28, 201796.6197.3296.1896.6196.33426,900
Mar 27, 201796.5297.2496.0396.6296.34458,000
Mar 24, 201797.2098.4696.4397.4497.16439,600
Mar 23, 201796.1298.2595.9697.1296.84470,500
Mar 22, 201795.8197.4195.0696.1195.84608,300
Mar 21, 201797.9298.3795.1595.5595.28620,200
Mar 20, 201797.2897.9996.2997.4297.14544,600
Mar 17, 201797.4998.0897.0797.3397.051,185,900
Mar 16, 201799.3399.7697.4497.6797.391,163,600
Mar 15, 2017108.51109.2996.7099.3199.037,131,300
Mar 14, 201795.0196.7694.7596.3396.06776,500
Mar 13, 201795.4695.7394.6895.3095.03686,100
Mar 10, 201794.6095.0294.1094.8794.60546,200
Mar 09, 201794.8395.1293.7194.4494.17457,500
Mar 08, 201795.8095.8094.4294.4694.19479,100
Mar 07, 201794.8495.4894.7295.4595.18454,900
Mar 06, 201794.9695.2494.5894.7594.48409,900
Mar 03, 201794.9795.7294.9595.4495.17500,500
Mar 02, 201796.0096.0494.7094.9594.68634,100
Mar 01, 201795.0796.5095.0195.8895.61840,500
Feb 28, 201795.4695.4694.0194.5994.32865,600
Feb 27, 201795.4395.7694.5995.5395.26445,100
Feb 24, 201794.3495.7294.0695.5495.27501,600
Feb 23, 201794.8795.1793.9794.9994.72549,500
Feb 22, 201794.1495.6594.0094.9594.68534,300
Feb 21, 201794.0595.2893.9294.5294.25622,700
Feb 17, 201793.6994.5792.1894.2794.00489,200
Feb 16, 201794.6895.5093.5694.2093.93481,000
Feb 15, 201793.9895.0893.2694.5894.31799,600
Feb 15, 20170.28 Dividend
Feb 14, 201792.7096.3392.5293.9593.402,281,600
Feb 13, 201791.6392.9391.4892.7992.25637,100
Feb 10, 201790.8892.3990.4291.2290.691,110,900
Feb 09, 201792.6193.3290.1690.3389.801,591,200
Feb 08, 201792.5193.1791.9792.6192.07580,600
Feb 07, 201793.6794.8092.3392.6592.11921,600
Feb 06, 201791.7693.5191.6593.0792.531,481,800
*Close price adjusted for dividends and splits.
Loading more data...