MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020279.26279.93276.37279.07279.07452,900
Jan 16, 2020272.44277.32270.69277.29277.29366,400
Jan 15, 2020266.54271.16266.54269.74269.74340,100
Jan 14, 2020271.27273.00266.32266.67266.67395,600
Jan 13, 2020266.11273.34265.97271.99271.99415,300
Jan 10, 2020267.97268.36264.08265.72265.72339,100
Jan 09, 2020269.14271.63266.27267.83267.83470,000
Jan 08, 2020263.04269.23263.04266.56266.56528,700
Jan 07, 2020260.86265.36260.74262.41262.41460,700
Jan 06, 2020258.58262.15256.80262.05262.05450,900
Jan 03, 2020262.20263.58259.27260.75260.75459,700
Jan 02, 2020260.09266.06259.74266.05266.05543,300
Dec 31, 2019256.64258.63255.56258.18258.18225,900
Dec 30, 2019260.08261.08255.93256.92256.92197,800
Dec 27, 2019260.90261.27258.83259.99259.99186,800
Dec 26, 2019260.50262.85259.65260.48260.48189,300
Dec 24, 2019258.54261.19257.54260.36260.3686,000
Dec 23, 2019261.72266.28258.21258.72258.72339,800
Dec 20, 2019261.00261.99257.22259.25259.25952,000
Dec 19, 2019256.98260.29256.98259.78259.78687,100
Dec 18, 2019259.84260.97257.05257.50257.50518,300
Dec 17, 2019262.93262.93258.45258.49258.49729,100
Dec 16, 2019262.41264.41260.88261.19261.19388,700
Dec 13, 2019258.95261.03256.57260.09260.09358,700
Dec 12, 2019260.92262.01258.07259.86259.86327,300
Dec 11, 2019262.54262.54260.14260.79260.79266,600
Dec 10, 2019264.14264.14260.51261.50261.50388,500
Dec 09, 2019266.23267.01263.36263.53263.53386,300
Dec 06, 2019263.03267.51261.90266.32266.32503,100
Dec 05, 2019259.53261.09258.01260.42260.42259,900
Dec 04, 2019255.53259.81254.92259.03259.03396,200
Dec 03, 2019252.45255.53251.54254.35254.35455,000
Dec 02, 2019260.34262.76255.51256.57256.57710,800
Nov 29, 2019257.76260.75256.80259.19259.19285,800
Nov 27, 2019261.04261.05252.27258.18258.18645,600
Nov 26, 2019264.21265.61259.04259.77259.77879,100
Nov 25, 2019258.69264.57258.69264.01264.01659,300
Nov 22, 2019256.47258.71255.29257.97257.97389,200
Nov 21, 2019257.66259.32253.80255.62255.62398,000
Nov 20, 2019257.07261.36253.79256.37256.371,003,500
Nov 19, 2019254.07258.37253.96257.50257.50615,600
Nov 18, 2019249.40253.00248.98252.59252.59482,700
Nov 15, 2019250.01251.01247.35250.00250.00562,200
Nov 14, 2019247.47250.07244.84250.00250.00527,700
Nov 14, 20190.68 Dividend
Nov 13, 2019245.31250.45245.13249.21248.53276,000
Nov 12, 2019245.00247.85244.29246.18245.51429,800
Nov 11, 2019242.68246.93240.06245.00244.33212,500
Nov 08, 2019246.53247.15243.85245.00244.33369,900
Nov 07, 2019242.58247.69242.12246.68246.01505,300
Nov 06, 2019239.31241.37238.52241.28240.62356,500
Nov 05, 2019245.80246.73236.39238.47237.82588,400
Nov 04, 2019247.88249.25243.58245.79245.12447,000
Nov 01, 2019236.83246.00236.83245.91245.24533,300
Oct 31, 2019233.92237.35231.33234.56233.92764,500
Oct 30, 2019227.00229.14223.82229.14228.51492,300
Oct 29, 2019224.47230.56224.47228.07227.45481,500
Oct 28, 2019224.40226.46222.72225.03224.42346,800
Oct 25, 2019221.86224.25221.28222.20221.59232,300
Oct 24, 2019219.18224.11218.86222.58221.97325,800
Oct 23, 2019216.16218.73214.12218.33217.73894,900
Oct 22, 2019226.15226.89215.49216.38215.79499,000
Oct 21, 2019225.80226.38222.50226.15225.53295,000
Oct 18, 2019228.07228.11222.77224.40223.79279,600
Oct 17, 2019226.69229.29226.07229.03228.41240,400
Oct 16, 2019226.94227.69221.39225.98225.36334,500
Oct 15, 2019226.50229.16225.72227.08226.46285,700
Oct 14, 2019225.29227.71224.57225.11224.50259,300
Oct 11, 2019228.66228.66225.00225.33224.72366,700
Oct 10, 2019218.74223.95217.58222.65222.04404,100
Oct 09, 2019217.97221.23217.28219.47218.87269,200
Oct 08, 2019218.54219.05213.01214.51213.92388,600
Oct 07, 2019219.68222.46219.53220.79220.19305,900
Oct 04, 2019218.95221.50217.54221.01220.41353,900
Oct 03, 2019212.56218.68210.34217.84217.25684,200
Oct 02, 2019214.33214.81211.25212.70212.12608,100
Oct 01, 2019217.82220.63216.15216.23215.64473,500
Sep 30, 2019215.90219.98214.22217.75217.16617,200
Sep 27, 2019226.72228.12213.07215.89215.30783,000
Sep 26, 2019226.12226.99222.81223.55222.94383,200
Sep 25, 2019225.67227.83222.57227.06226.44341,900
Sep 24, 2019227.77230.22224.60225.61224.99479,100
Sep 23, 2019225.67226.93224.06225.96225.34437,600
Sep 20, 2019236.07237.08225.66225.73225.11882,000
Sep 19, 2019233.77236.97232.37235.39234.75390,600
Sep 18, 2019240.00240.00230.73233.75233.11603,200
Sep 17, 2019230.46240.67230.34240.15239.49824,700
Sep 16, 2019227.47230.27227.23230.00229.37574,400
Sep 13, 2019232.99233.44225.72229.64229.01550,800
Sep 12, 2019229.31235.45229.31232.39231.76848,400
Sep 11, 2019226.82227.88221.73226.71226.09909,200
Sep 10, 2019236.31236.31225.84228.43227.81983,900
Sep 09, 2019243.40244.71235.10237.51236.86764,300
Sep 06, 2019236.33242.14236.33241.27240.61561,500
Sep 05, 2019232.76236.08230.69235.43234.79385,100
Sep 04, 2019233.36235.52227.36230.20229.57608,700
Sep 03, 2019233.00235.05230.88233.49232.85408,600
Aug 30, 2019237.32237.77232.24234.63233.99331,800
Aug 29, 2019234.64236.23232.33235.61234.97347,100
Aug 28, 2019230.50232.20228.08231.73231.10285,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...