MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 2019245.31250.45245.13249.21249.21272,202
Nov 12, 2019245.00247.85244.29246.18246.18429,800
Nov 11, 2019242.68246.93240.06245.00245.00212,500
Nov 08, 2019246.53247.15243.85245.00245.00369,900
Nov 07, 2019242.58247.69242.12246.68246.68505,300
Nov 06, 2019239.31241.37238.52241.28241.28356,500
Nov 05, 2019245.80246.73236.39238.47238.47588,400
Nov 04, 2019247.88249.25243.58245.79245.79447,000
Nov 01, 2019236.83246.00236.83245.91245.91533,300
Oct 31, 2019233.92237.35231.33234.56234.56764,500
Oct 30, 2019227.00229.14223.82229.14229.14492,300
Oct 29, 2019224.47230.56224.47228.07228.07481,500
Oct 28, 2019224.40226.46222.72225.03225.03346,800
Oct 25, 2019221.86224.25221.28222.20222.20232,300
Oct 24, 2019219.18224.11218.86222.58222.58325,800
Oct 23, 2019216.16218.73214.12218.33218.33894,900
Oct 22, 2019226.15226.89215.49216.38216.38499,000
Oct 21, 2019225.80226.38222.50226.15226.15295,000
Oct 18, 2019228.07228.11222.77224.40224.40279,600
Oct 17, 2019226.69229.29226.07229.03229.03240,400
Oct 16, 2019226.94227.69221.39225.98225.98334,500
Oct 15, 2019226.50229.16225.72227.08227.08285,700
Oct 14, 2019225.29227.71224.57225.11225.11259,300
Oct 11, 2019228.66228.66225.00225.33225.33366,700
Oct 10, 2019218.74223.95217.58222.65222.65404,100
Oct 09, 2019217.97221.23217.28219.47219.47269,200
Oct 08, 2019218.54219.05213.01214.51214.51388,600
Oct 07, 2019219.68222.46219.53220.79220.79305,900
Oct 04, 2019218.95221.50217.54221.01221.01353,900
Oct 03, 2019212.56218.68210.34217.84217.84684,200
Oct 02, 2019214.33214.81211.25212.70212.70608,100
Oct 01, 2019217.82220.63216.15216.23216.23473,500
Sep 30, 2019215.90219.98214.22217.75217.75617,200
Sep 27, 2019226.72228.12213.07215.89215.89783,000
Sep 26, 2019226.12226.99222.81223.55223.55383,200
Sep 25, 2019225.67227.83222.57227.06227.06341,900
Sep 24, 2019227.77230.22224.60225.61225.61479,100
Sep 23, 2019225.67226.93224.06225.96225.96437,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...