MSCI - MSCI Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 17, 2020 | 279.26 | 279.93 | 276.37 | 279.07 | 279.07 | 452,900 |
| Jan 16, 2020 | 272.44 | 277.32 | 270.69 | 277.29 | 277.29 | 366,400 |
| Jan 15, 2020 | 266.54 | 271.16 | 266.54 | 269.74 | 269.74 | 340,100 |
| Jan 14, 2020 | 271.27 | 273.00 | 266.32 | 266.67 | 266.67 | 395,600 |
| Jan 13, 2020 | 266.11 | 273.34 | 265.97 | 271.99 | 271.99 | 415,300 |
| Jan 10, 2020 | 267.97 | 268.36 | 264.08 | 265.72 | 265.72 | 339,100 |
| Jan 09, 2020 | 269.14 | 271.63 | 266.27 | 267.83 | 267.83 | 470,000 |
| Jan 08, 2020 | 263.04 | 269.23 | 263.04 | 266.56 | 266.56 | 528,700 |
| Jan 07, 2020 | 260.86 | 265.36 | 260.74 | 262.41 | 262.41 | 460,700 |
| Jan 06, 2020 | 258.58 | 262.15 | 256.80 | 262.05 | 262.05 | 450,900 |
| Jan 03, 2020 | 262.20 | 263.58 | 259.27 | 260.75 | 260.75 | 459,700 |
| Jan 02, 2020 | 260.09 | 266.06 | 259.74 | 266.05 | 266.05 | 543,300 |
| Dec 31, 2019 | 256.64 | 258.63 | 255.56 | 258.18 | 258.18 | 225,900 |
| Dec 30, 2019 | 260.08 | 261.08 | 255.93 | 256.92 | 256.92 | 197,800 |
| Dec 27, 2019 | 260.90 | 261.27 | 258.83 | 259.99 | 259.99 | 186,800 |
| Dec 26, 2019 | 260.50 | 262.85 | 259.65 | 260.48 | 260.48 | 189,300 |
| Dec 24, 2019 | 258.54 | 261.19 | 257.54 | 260.36 | 260.36 | 86,000 |
| Dec 23, 2019 | 261.72 | 266.28 | 258.21 | 258.72 | 258.72 | 339,800 |
| Dec 20, 2019 | 261.00 | 261.99 | 257.22 | 259.25 | 259.25 | 952,000 |
| Dec 19, 2019 | 256.98 | 260.29 | 256.98 | 259.78 | 259.78 | 687,100 |
| Dec 18, 2019 | 259.84 | 260.97 | 257.05 | 257.50 | 257.50 | 518,300 |
| Dec 17, 2019 | 262.93 | 262.93 | 258.45 | 258.49 | 258.49 | 729,100 |
| Dec 16, 2019 | 262.41 | 264.41 | 260.88 | 261.19 | 261.19 | 388,700 |
| Dec 13, 2019 | 258.95 | 261.03 | 256.57 | 260.09 | 260.09 | 358,700 |
| Dec 12, 2019 | 260.92 | 262.01 | 258.07 | 259.86 | 259.86 | 327,300 |
| Dec 11, 2019 | 262.54 | 262.54 | 260.14 | 260.79 | 260.79 | 266,600 |
| Dec 10, 2019 | 264.14 | 264.14 | 260.51 | 261.50 | 261.50 | 388,500 |
| Dec 09, 2019 | 266.23 | 267.01 | 263.36 | 263.53 | 263.53 | 386,300 |
| Dec 06, 2019 | 263.03 | 267.51 | 261.90 | 266.32 | 266.32 | 503,100 |
| Dec 05, 2019 | 259.53 | 261.09 | 258.01 | 260.42 | 260.42 | 259,900 |
| Dec 04, 2019 | 255.53 | 259.81 | 254.92 | 259.03 | 259.03 | 396,200 |
| Dec 03, 2019 | 252.45 | 255.53 | 251.54 | 254.35 | 254.35 | 455,000 |
| Dec 02, 2019 | 260.34 | 262.76 | 255.51 | 256.57 | 256.57 | 710,800 |
| Nov 29, 2019 | 257.76 | 260.75 | 256.80 | 259.19 | 259.19 | 285,800 |
| Nov 27, 2019 | 261.04 | 261.05 | 252.27 | 258.18 | 258.18 | 645,600 |
| Nov 26, 2019 | 264.21 | 265.61 | 259.04 | 259.77 | 259.77 | 879,100 |
| Nov 25, 2019 | 258.69 | 264.57 | 258.69 | 264.01 | 264.01 | 659,300 |
| Nov 22, 2019 | 256.47 | 258.71 | 255.29 | 257.97 | 257.97 | 389,200 |
| Nov 21, 2019 | 257.66 | 259.32 | 253.80 | 255.62 | 255.62 | 398,000 |
| Nov 20, 2019 | 257.07 | 261.36 | 253.79 | 256.37 | 256.37 | 1,003,500 |
| Nov 19, 2019 | 254.07 | 258.37 | 253.96 | 257.50 | 257.50 | 615,600 |
| Nov 18, 2019 | 249.40 | 253.00 | 248.98 | 252.59 | 252.59 | 482,700 |
| Nov 15, 2019 | 250.01 | 251.01 | 247.35 | 250.00 | 250.00 | 562,200 |
| Nov 14, 2019 | 247.47 | 250.07 | 244.84 | 250.00 | 250.00 | 527,700 |
| Nov 14, 2019 | 0.68 Dividend | |||||
| Nov 13, 2019 | 245.31 | 250.45 | 245.13 | 249.21 | 248.53 | 276,000 |
| Nov 12, 2019 | 245.00 | 247.85 | 244.29 | 246.18 | 245.51 | 429,800 |
| Nov 11, 2019 | 242.68 | 246.93 | 240.06 | 245.00 | 244.33 | 212,500 |
| Nov 08, 2019 | 246.53 | 247.15 | 243.85 | 245.00 | 244.33 | 369,900 |
| Nov 07, 2019 | 242.58 | 247.69 | 242.12 | 246.68 | 246.01 | 505,300 |
| Nov 06, 2019 | 239.31 | 241.37 | 238.52 | 241.28 | 240.62 | 356,500 |
| Nov 05, 2019 | 245.80 | 246.73 | 236.39 | 238.47 | 237.82 | 588,400 |
| Nov 04, 2019 | 247.88 | 249.25 | 243.58 | 245.79 | 245.12 | 447,000 |
| Nov 01, 2019 | 236.83 | 246.00 | 236.83 | 245.91 | 245.24 | 533,300 |
| Oct 31, 2019 | 233.92 | 237.35 | 231.33 | 234.56 | 233.92 | 764,500 |
| Oct 30, 2019 | 227.00 | 229.14 | 223.82 | 229.14 | 228.51 | 492,300 |
| Oct 29, 2019 | 224.47 | 230.56 | 224.47 | 228.07 | 227.45 | 481,500 |
| Oct 28, 2019 | 224.40 | 226.46 | 222.72 | 225.03 | 224.42 | 346,800 |
| Oct 25, 2019 | 221.86 | 224.25 | 221.28 | 222.20 | 221.59 | 232,300 |
| Oct 24, 2019 | 219.18 | 224.11 | 218.86 | 222.58 | 221.97 | 325,800 |
| Oct 23, 2019 | 216.16 | 218.73 | 214.12 | 218.33 | 217.73 | 894,900 |
| Oct 22, 2019 | 226.15 | 226.89 | 215.49 | 216.38 | 215.79 | 499,000 |
| Oct 21, 2019 | 225.80 | 226.38 | 222.50 | 226.15 | 225.53 | 295,000 |
| Oct 18, 2019 | 228.07 | 228.11 | 222.77 | 224.40 | 223.79 | 279,600 |
| Oct 17, 2019 | 226.69 | 229.29 | 226.07 | 229.03 | 228.41 | 240,400 |
| Oct 16, 2019 | 226.94 | 227.69 | 221.39 | 225.98 | 225.36 | 334,500 |
| Oct 15, 2019 | 226.50 | 229.16 | 225.72 | 227.08 | 226.46 | 285,700 |
| Oct 14, 2019 | 225.29 | 227.71 | 224.57 | 225.11 | 224.50 | 259,300 |
| Oct 11, 2019 | 228.66 | 228.66 | 225.00 | 225.33 | 224.72 | 366,700 |
| Oct 10, 2019 | 218.74 | 223.95 | 217.58 | 222.65 | 222.04 | 404,100 |
| Oct 09, 2019 | 217.97 | 221.23 | 217.28 | 219.47 | 218.87 | 269,200 |
| Oct 08, 2019 | 218.54 | 219.05 | 213.01 | 214.51 | 213.92 | 388,600 |
| Oct 07, 2019 | 219.68 | 222.46 | 219.53 | 220.79 | 220.19 | 305,900 |
| Oct 04, 2019 | 218.95 | 221.50 | 217.54 | 221.01 | 220.41 | 353,900 |
| Oct 03, 2019 | 212.56 | 218.68 | 210.34 | 217.84 | 217.25 | 684,200 |
| Oct 02, 2019 | 214.33 | 214.81 | 211.25 | 212.70 | 212.12 | 608,100 |
| Oct 01, 2019 | 217.82 | 220.63 | 216.15 | 216.23 | 215.64 | 473,500 |
| Sep 30, 2019 | 215.90 | 219.98 | 214.22 | 217.75 | 217.16 | 617,200 |
| Sep 27, 2019 | 226.72 | 228.12 | 213.07 | 215.89 | 215.30 | 783,000 |
| Sep 26, 2019 | 226.12 | 226.99 | 222.81 | 223.55 | 222.94 | 383,200 |
| Sep 25, 2019 | 225.67 | 227.83 | 222.57 | 227.06 | 226.44 | 341,900 |
| Sep 24, 2019 | 227.77 | 230.22 | 224.60 | 225.61 | 224.99 | 479,100 |
| Sep 23, 2019 | 225.67 | 226.93 | 224.06 | 225.96 | 225.34 | 437,600 |
| Sep 20, 2019 | 236.07 | 237.08 | 225.66 | 225.73 | 225.11 | 882,000 |
| Sep 19, 2019 | 233.77 | 236.97 | 232.37 | 235.39 | 234.75 | 390,600 |
| Sep 18, 2019 | 240.00 | 240.00 | 230.73 | 233.75 | 233.11 | 603,200 |
| Sep 17, 2019 | 230.46 | 240.67 | 230.34 | 240.15 | 239.49 | 824,700 |
| Sep 16, 2019 | 227.47 | 230.27 | 227.23 | 230.00 | 229.37 | 574,400 |
| Sep 13, 2019 | 232.99 | 233.44 | 225.72 | 229.64 | 229.01 | 550,800 |
| Sep 12, 2019 | 229.31 | 235.45 | 229.31 | 232.39 | 231.76 | 848,400 |
| Sep 11, 2019 | 226.82 | 227.88 | 221.73 | 226.71 | 226.09 | 909,200 |
| Sep 10, 2019 | 236.31 | 236.31 | 225.84 | 228.43 | 227.81 | 983,900 |
| Sep 09, 2019 | 243.40 | 244.71 | 235.10 | 237.51 | 236.86 | 764,300 |
| Sep 06, 2019 | 236.33 | 242.14 | 236.33 | 241.27 | 240.61 | 561,500 |
| Sep 05, 2019 | 232.76 | 236.08 | 230.69 | 235.43 | 234.79 | 385,100 |
| Sep 04, 2019 | 233.36 | 235.52 | 227.36 | 230.20 | 229.57 | 608,700 |
| Sep 03, 2019 | 233.00 | 235.05 | 230.88 | 233.49 | 232.85 | 408,600 |
| Aug 30, 2019 | 237.32 | 237.77 | 232.24 | 234.63 | 233.99 | 331,800 |
| Aug 29, 2019 | 234.64 | 236.23 | 232.33 | 235.61 | 234.97 | 347,100 |
| Aug 28, 2019 | 230.50 | 232.20 | 228.08 | 231.73 | 231.10 | 285,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...