MSCI - MSCI Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2019224.00226.37223.63226.31226.31180,374
May 21, 2019225.96226.82223.98224.91224.91692,500
May 20, 2019223.98224.79221.74222.67222.67348,600
May 17, 2019223.75226.57223.03224.81224.81466,200
May 16, 2019221.41227.96221.14226.07226.07562,900
May 16, 20190.58 Dividend
May 15, 2019218.28222.89218.28220.90220.32432,800
May 14, 2019215.49222.07215.49220.44219.86503,400
May 13, 2019220.84221.19209.87215.35214.781,587,100
May 10, 2019221.44225.06218.43224.28223.69388,800
May 09, 2019221.12223.56219.14221.88221.30576,600
May 08, 2019222.22225.87221.38223.83223.24589,000
May 07, 2019227.52228.17220.05221.93221.35737,800
May 06, 2019223.56230.44222.29229.63229.03605,800
May 03, 2019221.39227.41220.59226.93226.33520,500
May 02, 2019225.09225.09217.12221.29220.71925,000
May 01, 2019225.58226.36222.72222.72222.14689,600
Apr 30, 2019223.04225.71222.63225.38224.79804,100
Apr 29, 2019225.56226.65223.45223.78223.19499,400
Apr 26, 2019223.96226.08222.24226.02225.43389,400
Apr 25, 2019224.58225.02221.11223.28222.69908,600
Apr 24, 2019225.33226.87224.62224.77224.18511,000
Apr 23, 2019222.95226.14222.16226.03225.44553,700
Apr 22, 2019220.52223.23219.99222.53221.95215,400
Apr 18, 2019218.59221.45217.51221.35220.77523,200
Apr 17, 2019220.63220.63218.30219.00218.42714,600
Apr 16, 2019219.54220.29217.83219.34218.76698,500
Apr 15, 2019218.11219.47217.63218.99218.42477,000
Apr 12, 2019218.46218.51216.75217.99217.42650,900
Apr 11, 2019214.78217.03214.75216.30215.73687,700
Apr 10, 2019213.30215.55212.16214.61214.05623,100
Apr 09, 2019210.29211.95209.80211.89211.33520,100
Apr 08, 2019207.04211.11206.96211.00210.45607,800
Apr 05, 2019206.31207.33205.06206.99206.45530,700
Apr 04, 2019207.23207.27204.64206.28205.74463,100
Apr 03, 2019206.18206.52204.73206.34205.80513,600
Apr 02, 2019202.24205.21201.71204.89204.35859,800
Apr 01, 2019200.98202.32200.45201.88201.35617,300
Mar 29, 2019198.17199.39196.81198.84198.32525,600
Mar 28, 2019194.15196.81193.34196.64196.12471,400
Mar 27, 2019194.14194.81191.72193.36192.85439,600
Mar 26, 2019192.73194.53191.15194.44193.93494,600
Mar 25, 2019191.23192.24189.93191.58191.08591,700
Mar 22, 2019194.08195.28191.17191.86191.36806,400
Mar 21, 2019191.10195.99191.10195.67195.16694,300
Mar 20, 2019191.39193.54190.94191.97191.47593,400
Mar 19, 2019191.12192.60190.74191.77191.27603,500
Mar 18, 2019189.82191.81189.68190.97190.47794,000
Mar 15, 2019186.51189.85185.45189.58189.081,508,500
Mar 14, 2019185.45187.23184.61186.81186.32656,900
Mar 13, 2019186.01187.32184.69185.59185.10649,800
Mar 12, 2019183.66185.47182.82185.02184.53572,400
Mar 11, 2019182.64185.30182.64183.66183.18517,200
Mar 08, 2019180.47182.54179.45182.44181.96338,400
Mar 07, 2019185.42185.96181.62182.06181.58746,200
Mar 06, 2019187.44188.06185.78186.46185.97511,200
Mar 05, 2019187.62189.20186.75187.67187.18705,500
Mar 04, 2019191.69193.94185.87187.16186.67956,100
Mar 01, 2019187.21191.34186.94190.21189.711,095,200
Feb 28, 2019181.01185.40181.01184.72184.23826,800
Feb 27, 2019178.10180.98178.10180.74180.27487,700
Feb 26, 2019178.12179.58177.19178.33177.86555,800
Feb 25, 2019178.15180.18177.51178.16177.69758,500
Feb 22, 2019174.85177.30174.23177.16176.69377,200
Feb 21, 2019175.37175.37173.00174.22173.76497,800
Feb 21, 20190.58 Dividend
Feb 20, 2019174.78176.16173.19176.11175.07572,000
Feb 19, 2019174.29175.70174.00174.80173.77502,000
Feb 15, 2019175.53175.61174.54175.17174.13500,900
Feb 14, 2019174.00174.98172.98174.13173.10344,900
Feb 13, 2019175.57175.80174.20174.87173.84276,000
Feb 12, 2019172.49174.86169.21174.62173.59437,100
Feb 11, 2019172.53173.53171.48171.75170.73390,900
Feb 08, 2019171.41172.30169.40172.29171.27549,100
Feb 07, 2019170.69172.80170.55172.45171.43786,600
Feb 06, 2019174.09174.45170.94171.95170.93436,900
Feb 05, 2019173.87175.18172.95174.49173.46742,000
Feb 04, 2019172.85173.45170.55172.56171.54523,300
Feb 01, 2019170.98174.51170.45172.85171.83765,400
Jan 31, 2019161.43170.53161.43170.27169.261,193,800
Jan 30, 2019161.67163.53160.97162.77161.81670,100
Jan 29, 2019161.77162.85160.03160.85159.90432,600
Jan 28, 2019162.67163.48161.00162.44161.48571,400
Jan 25, 2019163.39164.35162.50163.83162.86482,400
Jan 24, 2019162.62163.47161.62161.74160.78568,300
Jan 23, 2019163.51163.64160.92162.78161.82484,600
Jan 22, 2019164.68165.71161.10162.26161.30741,600
Jan 18, 2019161.73166.15161.63165.97164.99949,400
Jan 17, 2019159.04161.66158.51160.73159.78436,300
Jan 16, 2019158.10160.72158.10160.25159.30825,400
Jan 15, 2019153.47157.16153.02157.06156.13501,600
Jan 14, 2019153.54155.34152.97153.71152.80629,100
Jan 11, 2019153.03155.34152.37154.83153.91480,400
Jan 10, 2019151.37154.20150.36153.94153.03584,400
Jan 09, 2019150.95153.26150.90151.81150.91661,200
Jan 08, 2019148.32150.38146.87150.34149.45535,900
Jan 07, 2019146.13148.50146.06147.28146.41795,300
Jan 04, 2019143.50147.18142.49146.60145.73599,900
Jan 03, 2019145.95146.57141.06141.34140.50852,100
Jan 02, 2019144.69148.53144.69146.94146.07637,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...