UK markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
560.45+3.45 (+0.62%)
At close: 04:00PM EDT
559.36 -1.09 (-0.19%)
After hours: 06:40PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024558.46563.23557.52560.45560.45338,900
27 Mar 2024556.62558.23550.42557.00557.00313,000
26 Mar 2024551.93556.00551.06551.68551.68377,700
25 Mar 2024550.75552.21547.53551.34551.34297,400
22 Mar 2024563.00563.00550.79553.11553.11364,300
21 Mar 2024560.42568.46560.02563.78563.78493,400
20 Mar 2024565.05565.43555.82559.14559.14529,300
19 Mar 2024551.00564.80548.82564.33564.33341,400
18 Mar 2024547.25555.19545.54550.39550.39358,400
15 Mar 2024549.56552.12544.08544.74544.74520,700
14 Mar 2024559.00559.23546.85553.07553.07295,700
13 Mar 2024566.98566.98556.73557.52557.52341,000
12 Mar 2024567.60578.65561.39565.80565.80366,400
11 Mar 2024550.52564.79548.39564.30564.30413,200
08 Mar 2024550.00555.18549.15551.50551.50279,900
07 Mar 2024559.20559.20550.00550.17550.17382,500
06 Mar 2024551.00554.22547.20549.53549.53487,800
05 Mar 2024556.00557.15548.52550.35550.35257,500
04 Mar 2024565.28565.84557.80558.37558.37365,200
01 Mar 2024558.52567.44554.77565.48565.48260,600
29 Feb 2024569.79570.34560.84560.97560.97432,200
28 Feb 2024554.86568.20554.31567.91567.91429,700
27 Feb 2024567.78567.78557.62557.84557.84413,500
26 Feb 2024569.25574.14567.62567.93567.93398,400
23 Feb 2024568.49571.18566.07568.97568.97410,400
22 Feb 2024563.79569.51560.12565.47565.47482,200
21 Feb 2024554.50559.74549.57555.65555.65501,600
20 Feb 2024559.38560.26551.18556.56556.56903,800
16 Feb 2024573.25578.38568.07568.75568.75327,700
15 Feb 2024573.64578.01571.32575.72575.72386,300
15 Feb 20241.6 Dividend
14 Feb 2024580.66580.66568.60572.80571.20443,400
13 Feb 2024580.00582.28570.80575.61574.00403,400
12 Feb 2024592.93596.80589.42590.19588.54485,100
09 Feb 2024585.39594.24584.50592.42590.77336,200
08 Feb 2024586.43588.48581.25585.50583.86515,300
07 Feb 2024585.08591.49578.35590.63588.98475,400
06 Feb 2024586.93586.93579.34582.00580.37469,100
05 Feb 2024590.85592.39582.43583.39581.76715,400
02 Feb 2024603.36604.58590.67593.06591.40576,300
01 Feb 2024598.94604.30584.41604.30602.61785,900
31 Jan 2024600.00612.53596.63598.62596.95817,800
30 Jan 2024580.14617.39580.14602.24600.561,307,300
29 Jan 2024542.38551.48542.38550.95549.41683,700
26 Jan 2024557.09559.33544.36549.29547.76561,600
25 Jan 2024558.68559.59549.35554.77553.22508,900
24 Jan 2024567.79567.79558.09558.46556.90291,500
23 Jan 2024566.63571.19562.88563.80562.23362,000
22 Jan 2024556.83569.60556.17566.22564.64456,000
19 Jan 2024551.40556.28545.04553.93552.38380,000
18 Jan 2024551.35554.27539.36546.46544.93615,100
17 Jan 2024532.00539.30525.46538.16536.66538,900
16 Jan 2024541.07543.52536.08542.47540.95604,400
12 Jan 2024555.30556.00542.31545.46543.94308,600
11 Jan 2024549.78554.78546.10550.28548.74867,600
10 Jan 2024541.63546.83538.00546.66545.13243,400
09 Jan 2024537.83546.70537.82539.75538.24358,200
08 Jan 2024541.92543.26536.07543.15541.63347,400
05 Jan 2024556.20560.21536.36538.05536.55447,100
04 Jan 2024547.34562.32547.34559.72558.16368,600
03 Jan 2024552.91552.91544.84549.87548.33418,600
02 Jan 2024560.04561.52551.09555.80554.25364,600
29 Dec 2023569.44573.32563.86565.65564.07271,500
28 Dec 2023566.93573.18566.91570.60569.01245,300
27 Dec 2023561.57566.93561.57565.62564.04195,000
26 Dec 2023562.28563.35558.44561.27559.70145,500
22 Dec 2023554.75562.70554.75562.28560.71384,900
21 Dec 2023544.43553.43541.32553.02551.48317,200
20 Dec 2023541.72555.78540.14540.18538.67337,500
19 Dec 2023535.00544.24534.80542.53541.01351,000
18 Dec 2023531.82536.42525.26532.86531.37564,200
15 Dec 2023541.51541.51528.49531.58530.10643,800
14 Dec 2023551.25559.86538.55542.11540.60510,500
13 Dec 2023534.71546.97529.10546.37544.84696,200
12 Dec 2023518.96526.25513.04526.02524.55319,400
11 Dec 2023507.71518.43507.71516.61515.17324,400
08 Dec 2023507.04509.07500.01506.68505.26348,300
07 Dec 2023516.99518.46507.38508.44507.02343,400
06 Dec 2023526.92527.98515.00515.11513.67359,400
05 Dec 2023523.11524.57517.10523.43521.97195,700
04 Dec 2023524.75532.50522.02525.49524.02259,100
01 Dec 2023519.13528.29516.49527.70526.23402,400
30 Nov 2023526.42528.29516.58520.85519.40364,400
29 Nov 2023528.15532.08525.36526.57525.10211,300
28 Nov 2023522.39528.15522.22523.84522.38189,400
27 Nov 2023524.47528.03522.74525.35523.88193,900
24 Nov 2023522.87528.43522.11528.35526.87103,800
22 Nov 2023529.18533.35523.79523.97522.51180,300
21 Nov 2023522.00524.99518.65524.89523.42161,500
20 Nov 2023521.86524.04518.95522.21520.75220,400
17 Nov 2023528.96528.96518.63521.42519.96354,000
16 Nov 2023523.27529.71521.01524.27522.81251,000
15 Nov 2023520.10524.46518.69521.75520.29284,700
14 Nov 2023512.45522.91512.42518.05516.60397,100
13 Nov 2023510.00512.78501.30503.79502.38399,200
10 Nov 2023509.14514.41500.39514.26512.82347,000
09 Nov 2023507.20512.81504.28506.22504.81257,600
08 Nov 2023496.94507.33496.94504.98503.57251,200
08 Nov 20231.38 Dividend
07 Nov 2023499.81503.66495.94497.30494.53457,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...