MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019224.22226.99218.33226.23226.23531,800
Aug 15, 2019218.33223.11218.33222.16222.16466,800
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
May 03, 2019221.39227.41220.59226.93225.63520,500
May 02, 2019225.09225.09217.12221.29220.02925,000
May 01, 2019225.58226.36222.72222.72221.45689,600
Apr 30, 2019223.04225.71222.63225.38224.09804,100
Apr 29, 2019225.56226.65223.45223.78222.50499,400
Apr 26, 2019223.96226.08222.24226.02224.73389,400
Apr 25, 2019224.58225.02221.11223.28222.00908,600
Apr 24, 2019225.33226.87224.62224.77223.48511,000
Apr 23, 2019222.95226.14222.16226.03224.74553,700
Apr 22, 2019220.52223.23219.99222.53221.26215,400
Apr 18, 2019218.59221.45217.51221.35220.08523,200
Apr 17, 2019220.63220.63218.30219.00217.75714,600
Apr 16, 2019219.54220.29217.83219.34218.08698,500
Apr 15, 2019218.11219.47217.63218.99217.74477,000
Apr 12, 2019218.46218.51216.75217.99216.74650,900
Apr 11, 2019214.78217.03214.75216.30215.06687,700
Apr 10, 2019213.30215.55212.16214.61213.38623,100
Apr 09, 2019210.29211.95209.80211.89210.68520,100
Apr 08, 2019207.04211.11206.96211.00209.79607,800
Apr 05, 2019206.31207.33205.06206.99205.81530,700
Apr 04, 2019207.23207.27204.64206.28205.10463,100
Apr 03, 2019206.18206.52204.73206.34205.16513,600
Apr 02, 2019202.24205.21201.71204.89203.72859,800
Apr 01, 2019200.98202.32200.45201.88200.72617,300
Mar 29, 2019198.17199.39196.81198.84197.70525,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...