Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

Advertisement

U.S. markets closed

S&P 500
4,158.24
+100.40(+2.47%)
Dow 30
33,212.96
+575.77(+1.76%)
Nasdaq
12,131.13
+390.48(+3.33%)
Russell 2000
1,887.90
+49.66(+2.70%)
Crude Oil
115.07
+0.98(+0.86%)
Gold
1,857.30
+3.40(+0.18%)

Advertisement

Advertisement

Advertisement

Advertisement

MSCI Inc. (MSCI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

448.17

+15.39

(+3.56%)

At close: 04:03PM EDT

432.50

-15.67

(-3.50%)

After hours:

04:38PM EDT

Advertisement

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 27, 2022	438.90	448.34	438.90	448.17	448.17	540,500
May 26, 2022	420.22	434.57	419.26	432.78	432.78	411,100
May 25, 2022	412.56	419.55	410.02	416.80	416.80	472,300
May 24, 2022	412.61	416.69	403.12	414.61	414.61	395,000
May 23, 2022	419.65	420.16	410.71	417.68	417.68	387,800
May 20, 2022	414.68	417.62	407.48	417.04	417.04	670,400
May 19, 2022	395.59	413.42	395.00	410.02	410.02	823,300
May 18, 2022	400.27	405.85	398.16	399.50	399.50	894,700
May 17, 2022	413.95	413.95	397.41	407.75	407.75	679,600
May 16, 2022	401.91	403.77	395.95	400.00	400.00	696,900
May 13, 2022	395.62	410.89	394.70	408.14	408.14	675,900
May 12, 2022	379.83	394.32	379.53	387.98	387.98	655,400
May 12, 2022	1.04 Dividend
May 11, 2022	387.09	400.59	384.72	387.40	386.36	785,400
May 10, 2022	388.98	395.33	380.34	388.89	387.85	824,500
May 09, 2022	395.49	400.14	376.41	379.08	378.06	1,276,100
May 06, 2022	410.66	412.45	395.01	405.61	404.52	855,900
May 05, 2022	427.93	428.54	405.23	416.05	414.93	774,400
May 04, 2022	431.85	434.37	413.03	432.74	431.58	622,900
May 03, 2022	425.00	433.99	424.06	431.91	430.75	674,500
May 02, 2022	418.84	426.16	410.92	423.75	422.61	744,800
Apr 29, 2022	428.76	432.49	420.56	421.25	420.12	631,900
Apr 28, 2022	426.56	438.88	422.50	433.38	432.22	616,300
Apr 27, 2022	429.61	435.62	415.33	417.78	416.66	787,200
Apr 26, 2022	450.00	462.00	429.21	429.81	428.66	802,900
Apr 25, 2022	451.84	463.93	450.41	462.30	461.06	724,700
Apr 22, 2022	466.27	472.41	455.67	456.04	454.82	483,200
Apr 21, 2022	499.40	499.99	473.54	474.78	473.51	421,600
Apr 20, 2022	495.05	498.39	487.31	493.54	492.22	384,100
Apr 19, 2022	478.19	491.70	475.06	490.52	489.20	468,000
Apr 18, 2022	481.41	484.21	475.00	478.01	476.73	299,600
Apr 14, 2022	494.47	496.66	482.31	482.70	481.40	440,000
Apr 13, 2022	477.00	494.67	477.00	493.27	491.95	476,800
Apr 12, 2022	488.67	496.94	478.47	480.31	479.02	508,300
Apr 11, 2022	502.00	502.00	485.87	486.09	484.79	579,400
Apr 08, 2022	510.85	511.86	505.31	506.49	505.13	588,100
Apr 07, 2022	504.37	512.91	503.33	510.00	508.63	772,500
Apr 06, 2022	506.99	509.69	500.54	506.65	505.29	617,600
Apr 05, 2022	516.78	517.21	510.50	513.23	511.85	550,700
Apr 04, 2022	518.20	527.74	515.69	519.51	518.12	611,400
Apr 01, 2022	505.00	516.27	500.67	516.00	514.61	725,900
Mar 31, 2022	513.35	517.70	502.88	502.88	501.53	917,000
Mar 30, 2022	510.94	514.06	506.33	510.28	508.91	558,300
Mar 29, 2022	517.27	526.29	510.80	516.77	515.38	720,300
Mar 28, 2022	493.40	507.82	492.23	507.81	506.45	952,900
Mar 25, 2022	498.77	498.98	486.56	490.31	488.99	360,200
Mar 24, 2022	493.70	499.00	490.70	495.73	494.40	477,600
Mar 23, 2022	504.00	505.38	490.76	491.25	489.93	574,800
Mar 22, 2022	512.29	514.92	503.82	509.76	508.39	488,100
Mar 21, 2022	513.89	519.99	502.03	507.00	505.64	421,900
Mar 18, 2022	500.48	522.74	498.82	520.34	518.94	858,100
Mar 17, 2022	487.01	498.45	485.81	498.44	497.10	415,900
Mar 16, 2022	479.68	493.60	476.63	492.96	491.64	549,200
Mar 15, 2022	464.81	474.28	460.00	470.94	469.68	471,900
Mar 14, 2022	460.00	461.92	452.56	457.33	456.10	567,000
Mar 11, 2022	469.12	473.35	454.48	456.63	455.40	662,600
Mar 10, 2022	477.19	481.16	458.45	465.26	464.01	769,500
Mar 09, 2022	479.81	495.25	475.16	488.13	486.82	595,600
Mar 08, 2022	468.01	473.64	450.85	466.00	464.75	798,500
Mar 07, 2022	497.20	497.56	466.91	467.40	466.15	716,100
Mar 04, 2022	505.20	505.20	491.19	497.78	496.44	582,700
Mar 03, 2022	516.25	519.02	504.99	507.11	505.75	358,200
Mar 02, 2022	506.62	514.79	503.98	511.09	509.72	656,000
Mar 01, 2022	502.27	514.00	497.18	500.38	499.04	835,600
Feb 28, 2022	504.87	509.20	496.64	501.69	500.34	897,500
Feb 25, 2022	510.96	517.46	500.83	513.21	511.83	911,600
Feb 24, 2022	491.95	509.98	490.19	508.47	507.10	1,485,900
Feb 23, 2022	526.09	530.88	507.72	509.40	508.03	672,100
Feb 22, 2022	521.47	533.13	516.00	521.31	519.91	597,100
Feb 18, 2022	533.27	538.39	523.54	527.00	525.59	312,900
Feb 17, 2022	536.18	538.84	528.43	531.48	530.05	440,200
Feb 17, 2022	1.04 Dividend
Feb 16, 2022	543.50	547.14	534.33	543.60	541.10	268,400
Feb 15, 2022	545.14	550.94	539.26	546.38	543.87	382,300
Feb 14, 2022	533.11	536.42	521.92	532.97	530.52	481,800
Feb 11, 2022	545.96	550.23	530.00	534.26	531.81	470,500
Feb 10, 2022	549.58	558.50	540.88	545.11	542.61	552,500
Feb 09, 2022	537.95	564.27	536.00	561.47	558.89	490,800
Feb 08, 2022	528.94	547.01	524.95	546.14	543.63	669,900
Feb 07, 2022	551.75	561.00	545.73	550.45	547.92	614,400
Feb 04, 2022	537.47	563.23	532.54	554.71	552.16	680,900
Feb 03, 2022	540.00	546.20	534.16	540.31	537.83	660,700
Feb 02, 2022	561.23	561.23	539.42	549.83	547.30	634,600
Feb 01, 2022	538.50	546.23	527.10	545.40	542.90	890,400
Jan 31, 2022	511.11	537.20	511.09	536.12	533.66	815,400
Jan 28, 2022	483.49	509.54	477.45	508.13	505.80	550,700
Jan 27, 2022	491.28	516.90	488.67	491.79	489.53	1,078,100
Jan 26, 2022	503.50	512.38	485.63	492.13	489.87	863,700
Jan 25, 2022	495.27	503.17	489.64	492.92	490.66	703,600
Jan 24, 2022	490.20	508.34	475.00	507.07	504.74	911,400
Jan 21, 2022	513.73	515.98	499.58	500.82	498.52	648,300
Jan 20, 2022	520.03	532.69	514.75	515.85	513.48	573,100
Jan 19, 2022	522.42	532.05	512.83	513.40	511.04	524,600
Jan 18, 2022	513.68	522.88	508.52	516.69	514.32	648,900
Jan 14, 2022	530.25	530.28	517.29	526.74	524.32	564,300
Jan 13, 2022	559.04	564.04	530.56	533.41	530.96	596,600
Jan 12, 2022	560.68	568.00	555.00	559.08	556.51	532,800
Jan 11, 2022	544.25	555.47	539.34	553.32	550.78	676,700
Jan 10, 2022	542.48	545.08	528.37	541.86	539.37	1,081,200
Jan 07, 2022	562.98	566.17	551.68	552.00	549.46	551,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

Advertisement