U.S. markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
419.30+3.14 (+0.75%)
At close: 4:03PM EST

419.30 0.00 (0.00%)
After hours: 4:18PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2020416.20422.25415.36419.30419.30212,385
Dec 02, 2020414.08418.37412.49416.16416.16309,200
Dec 01, 2020414.35417.05408.89414.50414.50472,200
Nov 30, 2020400.48411.20400.48409.42409.42672,600
Nov 27, 2020406.13408.57400.84402.25402.25227,700
Nov 25, 2020400.89404.04396.30403.95403.95307,900
Nov 24, 2020402.00402.88395.69399.64399.64443,700
Nov 23, 2020401.82408.72398.73401.97401.97227,300
Nov 20, 2020401.43409.62399.91400.30400.30253,600
Nov 19, 2020399.99401.33395.91400.79400.79295,300
Nov 18, 2020403.99407.23399.75399.95399.95403,000
Nov 17, 2020395.00404.69393.53403.64403.64476,300
Nov 16, 2020389.53398.31383.96397.60397.60466,400
Nov 13, 2020390.56392.18386.42388.42388.42421,100
Nov 12, 2020396.87397.94387.65389.48389.48448,200
Nov 12, 20200.78 Dividend
Nov 11, 2020381.72402.42381.71397.02396.24572,100
Nov 10, 2020388.61391.57373.48379.82379.07748,000
Nov 09, 2020434.13437.35390.46390.46389.691,245,800
Nov 06, 2020418.10427.02407.01421.15420.32637,300
Nov 05, 2020399.95418.72399.68417.73416.91906,200
Nov 04, 2020371.10399.41371.10398.22397.44908,000
Nov 03, 2020360.54372.90359.00369.47368.74578,300
Nov 02, 2020355.07365.80351.54356.85356.15437,800
Oct 30, 2020344.15351.62344.15349.84349.15587,300
Oct 29, 2020341.93348.48336.03345.49344.81438,800
Oct 28, 2020349.99350.10338.91340.68340.01621,500
Oct 27, 2020349.60360.84348.51356.90356.20708,500
Oct 26, 2020345.99350.54345.38349.56348.87455,000
Oct 23, 2020348.02352.00347.23350.55349.86452,700
Oct 22, 2020350.38353.15346.55347.63346.95451,500
Oct 21, 2020360.45363.62349.65350.01349.32412,300
Oct 20, 2020361.74363.07358.04358.57357.87437,500
Oct 19, 2020367.21370.59362.20362.67361.96296,500
Oct 16, 2020363.61369.25363.36365.61364.89240,500
Oct 15, 2020355.34363.10353.40361.62360.91241,600
Oct 14, 2020360.90364.71357.16359.04358.33345,000
Oct 13, 2020353.29361.18352.56359.97359.26400,300
Oct 12, 2020354.76355.86350.23352.64351.95254,200
Oct 09, 2020349.27354.90347.23352.33351.64298,200
Oct 08, 2020343.97349.06342.61346.40345.72475,600
Oct 07, 2020348.16351.51342.52342.81342.14642,400
Oct 06, 2020355.49355.49345.23347.92347.24416,100
Oct 05, 2020350.86353.10348.02351.31350.62374,900
Oct 02, 2020355.68358.62347.41348.16347.48277,600
Oct 01, 2020361.24369.00357.71359.54358.83323,300
Sep 30, 2020355.59362.45353.97356.78356.08386,300
Sep 29, 2020354.88359.47354.02356.03355.33345,400
Sep 28, 2020356.24360.19349.66354.47353.77367,800
Sep 25, 2020342.50354.85341.29352.96352.27429,800
Sep 24, 2020345.92350.30342.74346.12345.44399,200
Sep 23, 2020350.45353.05345.26345.46344.78358,700
Sep 22, 2020353.08353.08343.56351.24350.55543,000
Sep 21, 2020340.82351.96339.60351.73351.04614,800
Sep 18, 2020340.66348.11340.66344.96344.281,030,600
Sep 17, 2020338.78345.23338.05340.36339.69572,900
Sep 16, 2020349.00350.83344.21344.47343.79533,200
Sep 15, 2020346.84348.77344.58346.00345.32485,900
Sep 14, 2020344.11347.12339.39342.37341.70713,200
Sep 11, 2020345.80348.02337.35339.25338.58529,200
Sep 10, 2020349.98353.11342.13342.53341.86360,900
Sep 09, 2020346.19352.15342.78348.69348.00431,200
Sep 08, 2020338.79346.22336.94339.64338.97437,300
Sep 04, 2020360.01362.00338.29348.18347.50544,700
Sep 03, 2020375.56375.81351.61360.46359.75573,300
Sep 02, 2020379.59382.01376.55378.59377.85576,700
Sep 01, 2020374.50378.89372.67377.56376.82298,200
Aug 31, 2020375.88377.42371.47373.27372.54381,700
Aug 28, 2020372.77374.45369.60373.68372.95225,500
Aug 27, 2020372.47374.67367.52369.89369.16259,700
Aug 26, 2020364.74374.00361.95371.60370.87247,400
Aug 25, 2020364.06366.93362.32365.53364.81289,900
Aug 24, 2020368.00369.78360.91363.99363.27316,500
Aug 21, 2020369.12369.50361.43363.69362.98413,800
Aug 20, 2020368.70373.17365.81368.74368.02374,500
Aug 19, 2020366.25373.43366.25371.40370.67558,100
Aug 18, 2020362.28368.24360.30366.20365.48281,100
Aug 17, 2020357.47365.03356.77361.66360.95536,900
Aug 14, 2020360.63361.85354.72356.41355.71319,300
Aug 13, 2020355.00363.47355.00359.87359.16359,700
Aug 13, 20200.78 Dividend
Aug 12, 2020355.22362.36353.01354.77353.29486,400
Aug 11, 2020352.13357.90345.60350.53349.07689,000
Aug 10, 2020361.24361.81353.01354.31352.84361,400
Aug 07, 2020371.17375.01357.89362.37360.86503,700
Aug 06, 2020365.15374.48363.77372.72371.17652,500
Aug 05, 2020364.25365.60360.28364.58363.06477,600
Aug 04, 2020371.96372.70358.87364.35362.83655,200
Aug 03, 2020380.47382.82371.63371.91370.36398,800
Jul 31, 2020377.61379.95368.85375.98374.42764,000
Jul 30, 2020376.45381.72371.27374.54372.98760,100
Jul 29, 2020375.75387.58375.75383.02381.43526,300
Jul 28, 2020394.76397.51372.54376.25374.69651,200
Jul 27, 2020385.58396.31385.52394.00392.36305,000
Jul 24, 2020384.00387.08378.60385.65384.05273,400
Jul 23, 2020394.14398.49382.49384.98383.38370,900
Jul 22, 2020386.97394.10386.83390.12388.50291,000
Jul 21, 2020391.04391.69383.77389.05387.43376,200
Jul 20, 2020380.34389.75380.34389.02387.40449,100
Jul 17, 2020371.74383.22370.75379.62378.04448,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...