MSCI Inc. (MSCI)

NYSE - Nasdaq Real Time Price. Currency in USD

515.11

-8.32

(-1.59%)

At close: 04:00PM EST

515.11

0.00

(0.00%)

After hours:

04:27PM EST

Advertisement

Time Period:

Dec 06, 2022 - Dec 06, 2023

Show:

Historical Prices

Frequency:

Monthly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 30, 2017	117.62	124.51	116.67	117.36	110.25	9,791,600
Aug 31, 2017	115.28	118.59	111.45	116.90	109.82	8,308,400
Aug 16, 2017	0.38 Dividend
Jul 31, 2017	109.44	115.37	106.13	114.61	107.30	9,184,700
Jun 30, 2017	103.44	110.80	100.84	108.95	102.00	7,466,400
May 31, 2017	102.11	106.80	101.35	102.99	96.42	8,585,600
May 17, 2017	0.28 Dividend
Apr 30, 2017	100.92	102.18	96.12	101.73	94.97	9,247,200
Mar 31, 2017	97.47	100.77	95.01	100.32	93.65	7,158,700
Mar 01, 2017	95.07	109.29	93.71	97.19	90.73	19,735,500
Feb 15, 2017	0.28 Dividend
Feb 01, 2017	83.20	96.33	82.62	94.59	88.04	18,328,400
Jan 01, 2017	79.78	83.90	78.40	82.75	77.02	10,969,500
Dec 01, 2016	78.75	81.83	76.52	78.78	73.32	13,172,000
Nov 09, 2016	0.28 Dividend
Oct 31, 2016	80.57	82.92	76.64	78.80	73.09	11,501,200
Sep 30, 2016	83.77	84.22	78.63	80.19	74.38	12,773,600
Aug 31, 2016	90.31	90.79	83.33	83.94	77.86	14,485,600
Aug 11, 2016	0.28 Dividend
Jul 31, 2016	85.98	90.39	84.40	90.12	83.32	8,243,500
Jun 30, 2016	76.85	86.42	76.11	86.04	79.54	8,464,400
May 31, 2016	79.30	79.46	71.51	77.12	71.30	17,160,700
May 11, 2016	0.22 Dividend
Apr 30, 2016	76.32	79.86	73.93	79.79	73.56	11,693,200
Mar 31, 2016	73.75	77.19	72.85	75.94	70.01	11,028,300
Mar 01, 2016	71.05	74.92	68.28	74.08	68.29	21,568,800
Feb 17, 2016	0.22 Dividend
Feb 01, 2016	68.18	73.71	62.17	70.52	64.80	25,564,500
Jan 01, 2016	71.10	71.49	64.13	68.84	63.26	17,864,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.