MSCI Inc. (0A8Y.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:07PM BST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 485.55 | 486.96 | 482.50 | 486.13 | 486.13 | 347 |
| 09 May 2024 | 471.03 | 482.18 | 471.03 | 480.05 | 480.05 | 412 |
| 08 May 2024 | 472.22 | 474.27 | 468.63 | 474.04 | 474.04 | 208 |
| 07 May 2024 | 476.57 | 478.50 | 472.54 | 472.83 | 472.83 | 154 |
| 03 May 2024 | 472.06 | 474.99 | 467.52 | 467.52 | 467.52 | 399 |
| 02 May 2024 | 470.27 | 473.26 | 459.32 | 469.95 | 469.95 | 130 |
| 01 May 2024 | 466.00 | 475.40 | 463.84 | 474.30 | 474.30 | 157 |
| 30 Apr 2024 | 474.11 | 481.40 | 470.75 | 471.43 | 471.43 | 233 |
| 29 Apr 2024 | 479.93 | 482.96 | 472.89 | 474.93 | 474.93 | 74,875 |
| 26 Apr 2024 | 468.03 | 476.98 | 464.05 | 476.98 | 476.98 | 532 |
| 25 Apr 2024 | 467.00 | 473.30 | 459.25 | 470.02 | 470.02 | 355 |
| 24 Apr 2024 | 450.00 | 471.00 | 446.00 | 468.35 | 468.35 | 79,711 |
| 23 Apr 2024 | 479.00 | 482.24 | 439.99 | 443.18 | 443.18 | 1,920 |
| 22 Apr 2024 | 512.49 | 518.75 | 511.22 | 518.75 | 518.75 | 50,280 |
| 19 Apr 2024 | 509.89 | 509.91 | 503.59 | 507.29 | 507.29 | 212 |
| 18 Apr 2024 | 512.32 | 518.17 | 499.79 | 503.09 | 503.09 | 319 |
| 17 Apr 2024 | 514.95 | 519.48 | 513.40 | 516.26 | 516.26 | 423 |
| 16 Apr 2024 | 513.09 | 516.78 | 509.46 | 511.35 | 511.35 | 1,972 |
| 15 Apr 2024 | 534.61 | 536.45 | 513.51 | 513.51 | 513.51 | 652 |
| 12 Apr 2024 | 532.95 | 533.14 | 521.12 | 523.55 | 523.55 | 485 |
| 11 Apr 2024 | 529.29 | 538.74 | 526.92 | 538.74 | 538.74 | 174 |
| 10 Apr 2024 | 546.98 | 549.25 | 533.91 | 535.95 | 535.95 | 118 |
| 09 Apr 2024 | 552.47 | 558.30 | 549.06 | 551.17 | 551.17 | 1,840 |
| 08 Apr 2024 | 548.62 | 549.51 | 541.18 | 549.05 | 549.05 | 136 |
| 05 Apr 2024 | 536.47 | 543.28 | 533.80 | 540.75 | 540.75 | 396 |
| 04 Apr 2024 | 544.56 | 546.09 | 541.16 | 544.91 | 544.91 | 337 |
| 03 Apr 2024 | 544.79 | 544.79 | 541.82 | 541.93 | 541.93 | 249 |
| 02 Apr 2024 | 552.00 | 553.11 | 537.92 | 539.72 | 539.72 | 452 |
| 28 Mar 2024 | 558.58 | 562.29 | 557.21 | 561.46 | 561.46 | 230 |
| 27 Mar 2024 | 558.27 | 558.27 | 550.79 | 553.89 | 553.89 | 116 |
| 26 Mar 2024 | 554.37 | 556.31 | 551.62 | 553.00 | 553.00 | 1,155 |
| 25 Mar 2024 | 552.62 | 553.10 | 548.20 | 551.16 | 551.16 | 122 |
| 22 Mar 2024 | 559.73 | 564.44 | 551.40 | 552.72 | 552.72 | 323 |
| 21 Mar 2024 | 561.72 | 568.50 | 559.95 | 567.13 | 567.13 | 120 |
| 20 Mar 2024 | 566.76 | 566.76 | 556.49 | 559.35 | 559.35 | 144 |
| 19 Mar 2024 | 548.13 | 563.08 | 548.13 | 563.08 | 563.08 | 97 |
| 18 Mar 2024 | 548.49 | 555.11 | 544.32 | 554.27 | 554.27 | 301 |
| 15 Mar 2024 | 552.50 | 554.24 | 548.30 | 549.85 | 549.85 | 50,177 |
| 14 Mar 2024 | 558.95 | 563.32 | 547.99 | 547.99 | 547.99 | 327 |
| 13 Mar 2024 | 566.90 | 569.81 | 557.33 | 558.23 | 558.23 | 72 |
| 12 Mar 2024 | 570.00 | 578.84 | 564.14 | 564.14 | 564.14 | 200 |
| 11 Mar 2024 | 551.82 | 564.55 | 547.77 | 563.57 | 563.57 | 165 |
| 08 Mar 2024 | 551.22 | 555.35 | 550.14 | 552.11 | 552.11 | 2,021 |
| 07 Mar 2024 | 554.89 | 559.20 | 550.71 | 553.37 | 553.37 | 144 |
| 06 Mar 2024 | 548.80 | 556.38 | 547.30 | 548.78 | 548.78 | 148 |
| 05 Mar 2024 | 558.03 | 558.42 | 551.99 | 552.21 | 552.21 | 127 |
| 04 Mar 2024 | 565.89 | 567.16 | 561.57 | 561.57 | 561.57 | 250 |
| 01 Mar 2024 | 559.74 | 566.34 | 555.58 | 564.05 | 564.05 | 102 |
| 29 Feb 2024 | 569.79 | 572.81 | 563.57 | 563.87 | 563.87 | 56 |
| 28 Feb 2024 | 557.49 | 566.11 | 554.30 | 564.45 | 564.45 | 259 |
| 27 Feb 2024 | 569.21 | 569.21 | 560.77 | 560.77 | 560.77 | 331 |
| 26 Feb 2024 | 573.00 | 573.68 | 568.93 | 568.93 | 568.93 | 81 |
| 23 Feb 2024 | 568.47 | 570.90 | 567.82 | 568.19 | 568.19 | 142 |
| 22 Feb 2024 | 558.22 | 568.21 | 558.22 | 566.84 | 566.84 | 267 |
| 21 Feb 2024 | 554.00 | 556.08 | 551.80 | 551.80 | 551.80 | 261 |
| 20 Feb 2024 | 560.26 | 566.00 | 551.13 | 556.32 | 556.32 | 751 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 575.72 | 577.48 | 570.00 | 575.24 | 575.24 | 208 |
| 15 Feb 2024 | 576.62 | 576.62 | 572.19 | 576.05 | 576.05 | 287 |
| 15 Feb 2024 | 1.6 Dividend | |||||
| 14 Feb 2024 | 582.81 | 583.89 | 568.97 | 570.76 | 569.16 | 525 |
| 13 Feb 2024 | 580.66 | 581.77 | 572.69 | 574.07 | 572.46 | 330 |
| 12 Feb 2024 | 585.00 | 597.00 | 585.00 | 594.18 | 592.51 | 63 |
| 09 Feb 2024 | 585.50 | 593.52 | 576.85 | 593.07 | 591.41 | 32,068 |
| 08 Feb 2024 | 588.46 | 590.08 | 582.19 | 586.61 | 584.97 | 242 |
| 07 Feb 2024 | 587.81 | 588.06 | 579.08 | 585.46 | 583.82 | 61 |
| 06 Feb 2024 | 588.33 | 588.33 | 579.34 | 580.11 | 578.48 | 17 |
| 05 Feb 2024 | 592.46 | 593.20 | 582.65 | 586.53 | 584.89 | 393 |
| 02 Feb 2024 | 603.36 | 604.63 | 596.58 | 597.27 | 595.60 | 122 |
| 01 Feb 2024 | 600.00 | 601.82 | 585.00 | 590.30 | 588.65 | 18 |
| 31 Jan 2024 | 597.88 | 612.34 | 597.00 | 607.73 | 606.03 | 162 |
| 30 Jan 2024 | 583.06 | 618.06 | 579.00 | 603.84 | 602.15 | 1,313 |
| 29 Jan 2024 | 548.99 | 550.05 | 544.01 | 546.15 | 544.62 | 508 |
| 26 Jan 2024 | 562.10 | 562.10 | 544.79 | 544.79 | 543.26 | 2,810 |
| 25 Jan 2024 | 558.68 | 561.92 | 549.58 | 550.11 | 548.57 | 211 |
| 24 Jan 2024 | 524.00 | 567.72 | 524.00 | 561.32 | 559.75 | 67 |
| 23 Jan 2024 | 568.99 | 570.97 | 553.93 | 564.00 | 562.42 | 294 |
| 22 Jan 2024 | 558.69 | 569.44 | 554.77 | 565.09 | 563.51 | 219 |
| 19 Jan 2024 | 551.83 | 555.13 | 547.84 | 555.13 | 553.57 | 174 |
| 18 Jan 2024 | 558.00 | 558.00 | 540.09 | 542.48 | 540.96 | 118 |
| 17 Jan 2024 | 528.37 | 538.86 | 528.27 | 533.28 | 531.79 | 102 |
| 16 Jan 2024 | 539.53 | 544.00 | 536.81 | 538.21 | 536.70 | 249 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 551.97 | 558.71 | 543.21 | 547.43 | 545.90 | 141 |
| 11 Jan 2024 | 551.15 | 553.62 | 546.12 | 549.78 | 548.24 | 86 |
| 10 Jan 2024 | 539.75 | 547.20 | 537.91 | 543.10 | 541.58 | 1,391 |
| 09 Jan 2024 | 537.92 | 545.94 | 537.79 | 544.83 | 543.30 | 344 |
| 08 Jan 2024 | 542.75 | 542.75 | 539.04 | 539.04 | 537.53 | 49 |
| 05 Jan 2024 | 558.27 | 559.72 | 544.55 | 546.35 | 544.82 | 1,657 |
| 04 Jan 2024 | 549.87 | 559.06 | 546.05 | 559.06 | 557.49 | 1,835 |
| 03 Jan 2024 | 551.01 | 554.54 | 545.27 | 549.40 | 547.86 | 41 |
| 02 Jan 2024 | 559.60 | 561.71 | 551.36 | 551.36 | 549.81 | 178 |
| 29 Dec 2023 | 574.29 | 574.29 | 566.22 | 567.49 | 565.90 | 53 |
| 28 Dec 2023 | 568.57 | 570.84 | 565.95 | 570.11 | 568.51 | 88 |
| 27 Dec 2023 | 565.00 | 565.00 | 563.34 | 564.33 | 562.74 | 29 |
| 22 Dec 2023 | 556.81 | 562.60 | 553.26 | 561.18 | 559.61 | 58 |
| 21 Dec 2023 | 542.06 | 549.64 | 542.06 | 547.97 | 546.43 | 391 |
| 20 Dec 2023 | 543.19 | 555.16 | 540.00 | 548.46 | 546.92 | 187 |
| 19 Dec 2023 | 538.94 | 543.37 | 532.12 | 541.71 | 540.19 | 152 |
| 18 Dec 2023 | 536.14 | 536.14 | 525.87 | 528.51 | 527.03 | 212 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.