UK markets closed

MSCI Inc. (MSCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
506.71+5.59 (+1.12%)
At close: 04:03PM EDT
505.50 -1.21 (-0.24%)
After hours: 07:54PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022505.45507.29499.10506.71506.71330,900
11 Aug 2022516.93516.93500.38501.12501.12235,700
11 Aug 20221.25 Dividend
10 Aug 2022510.50513.98503.89512.12510.87277,200
09 Aug 2022498.46500.12492.51494.93493.72228,800
08 Aug 2022503.86506.43497.69500.82499.60293,400
05 Aug 2022489.61496.59488.20496.18494.97262,300
04 Aug 2022495.67497.91488.51496.76495.55446,400
03 Aug 2022481.76497.12478.08496.33495.12545,500
02 Aug 2022472.51485.19471.86477.69476.52307,100
01 Aug 2022476.97484.26474.78476.86475.70516,000
29 Jul 2022475.04483.29474.03481.34480.17657,200
28 Jul 2022456.11477.37453.21474.29473.13499,700
27 Jul 2022448.65456.55447.32452.97451.86505,700
26 Jul 2022434.33445.97432.31442.89441.81657,400
25 Jul 2022440.84440.84432.55438.47437.40430,700
22 Jul 2022450.00451.07436.84439.90438.83399,600
21 Jul 2022435.20448.65433.71447.47446.38438,600
20 Jul 2022428.56436.01425.66434.32433.26710,100
19 Jul 2022418.45427.66418.08426.10425.06982,700
18 Jul 2022424.23427.92409.71412.01411.00359,700
15 Jul 2022417.03422.56415.18418.87417.85584,900
14 Jul 2022407.50412.74403.80410.11409.11644,600
13 Jul 2022412.12420.32408.65413.72412.71491,400
12 Jul 2022431.52438.16418.24420.32419.29326,200
11 Jul 2022430.08434.99426.03431.85430.80277,400
08 Jul 2022432.76439.70429.54433.95432.89310,400
07 Jul 2022425.04435.78425.04435.49434.43402,400
06 Jul 2022424.97429.93421.30426.24425.20418,300
05 Jul 2022413.06422.87407.03422.01420.98349,700
01 Jul 2022411.00417.74407.71417.72416.70348,500
30 Jun 2022410.50417.63399.41412.15411.14427,900
29 Jun 2022413.26417.17404.44415.26414.25373,400
28 Jun 2022429.03436.81412.44413.12412.11321,600
27 Jun 2022435.49436.76428.66429.78428.73371,400
24 Jun 2022420.33432.92417.83432.06431.01630,800
23 Jun 2022405.75417.62404.13416.71415.69341,700
22 Jun 2022395.33407.62395.33400.87399.89564,900
21 Jun 2022394.84402.13393.96400.25399.27590,100
17 Jun 2022384.24396.32383.39386.71385.77742,600
16 Jun 2022384.96388.09379.63385.76384.82679,400
15 Jun 2022397.01404.46387.85397.39396.42436,300
14 Jun 2022393.06397.96389.12391.00390.05525,100
13 Jun 2022396.74398.35388.63393.00392.04955,800
10 Jun 2022418.83418.83407.82410.05409.05477,900
09 Jun 2022433.65437.18426.64427.08426.04239,500
08 Jun 2022441.74447.50434.84435.53434.47273,200
07 Jun 2022433.66446.80433.66446.29445.20233,900
06 Jun 2022443.28446.16435.61438.66437.59355,400
03 Jun 2022443.87444.75435.69438.45437.38298,400
02 Jun 2022433.90451.92431.01451.62450.52417,300
01 Jun 2022425.10449.78425.10431.45430.40600,500
31 May 2022442.93448.72438.52442.35441.27828,800
27 May 2022438.90448.34438.90448.17447.08540,500
26 May 2022420.22434.57419.26432.78431.72411,100
25 May 2022412.56419.55410.02416.80415.78472,300
24 May 2022412.61416.69403.12414.61413.60395,000
23 May 2022419.65420.16410.71417.68416.66387,800
20 May 2022414.68417.62407.48417.04416.02670,400
19 May 2022395.59413.42395.00410.02409.02823,300
18 May 2022400.27405.85398.16399.50398.52894,700
17 May 2022413.95413.95397.41407.75406.75679,600
16 May 2022401.91403.77395.95400.00399.02696,900
13 May 2022395.62410.89394.70408.14407.14675,900
12 May 2022379.83394.32379.53387.98387.03655,400
12 May 20221.04 Dividend
11 May 2022387.09400.59384.72387.40385.42785,400
10 May 2022388.98395.33380.34388.89386.90824,500
09 May 2022395.49400.14376.41379.08377.141,276,100
06 May 2022410.66412.45395.01405.61403.53855,900
05 May 2022427.93428.54405.23416.05413.92774,400
04 May 2022431.85434.37413.03432.74430.52622,900
03 May 2022425.00433.99424.06431.91429.70674,500
02 May 2022418.84426.16410.92423.75421.58744,800
29 Apr 2022428.76432.49420.56421.25419.09631,900
28 Apr 2022426.56438.88422.50433.38431.16616,300
27 Apr 2022429.61435.62415.33417.78415.64787,200
26 Apr 2022450.00462.00429.21429.81427.61802,900
25 Apr 2022451.84463.93450.41462.30459.93724,700
22 Apr 2022466.27472.41455.67456.04453.71483,200
21 Apr 2022499.40499.99473.54474.78472.35421,600
20 Apr 2022495.05498.39487.31493.54491.01384,100
19 Apr 2022478.19491.70475.06490.52488.01468,000
18 Apr 2022481.41484.21475.00478.01475.56299,600
14 Apr 2022494.47496.66482.31482.70480.23440,000
13 Apr 2022477.00494.67477.00493.27490.75476,800
12 Apr 2022488.67496.94478.47480.31477.85508,300
11 Apr 2022502.00502.00485.87486.09483.60579,400
08 Apr 2022510.85511.86505.31506.49503.90588,100
07 Apr 2022504.37512.91503.33510.00507.39772,500
06 Apr 2022506.99509.69500.54506.65504.06617,600
05 Apr 2022516.78517.21510.50513.23510.60550,700
04 Apr 2022518.20527.74515.69519.51516.85611,400
01 Apr 2022505.00516.27500.67516.00513.36725,900
31 Mar 2022513.35517.70502.88502.88500.31917,000
30 Mar 2022510.94514.06506.33510.28507.67558,300
29 Mar 2022517.27526.29510.80516.77514.12720,300
28 Mar 2022493.40507.82492.23507.81505.21952,900
25 Mar 2022498.77498.98486.56490.31487.80360,200
24 Mar 2022493.70499.00490.70495.73493.19477,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...