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

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Aug 2022	505.45	507.29	499.10	506.71	506.71	330,900
11 Aug 2022	516.93	516.93	500.38	501.12	501.12	235,700
11 Aug 2022	1.25 Dividend
10 Aug 2022	510.50	513.98	503.89	512.12	510.87	277,200
09 Aug 2022	498.46	500.12	492.51	494.93	493.72	228,800
08 Aug 2022	503.86	506.43	497.69	500.82	499.60	293,400
05 Aug 2022	489.61	496.59	488.20	496.18	494.97	262,300
04 Aug 2022	495.67	497.91	488.51	496.76	495.55	446,400
03 Aug 2022	481.76	497.12	478.08	496.33	495.12	545,500
02 Aug 2022	472.51	485.19	471.86	477.69	476.52	307,100
01 Aug 2022	476.97	484.26	474.78	476.86	475.70	516,000
29 Jul 2022	475.04	483.29	474.03	481.34	480.17	657,200
28 Jul 2022	456.11	477.37	453.21	474.29	473.13	499,700
27 Jul 2022	448.65	456.55	447.32	452.97	451.86	505,700
26 Jul 2022	434.33	445.97	432.31	442.89	441.81	657,400
25 Jul 2022	440.84	440.84	432.55	438.47	437.40	430,700
22 Jul 2022	450.00	451.07	436.84	439.90	438.83	399,600
21 Jul 2022	435.20	448.65	433.71	447.47	446.38	438,600
20 Jul 2022	428.56	436.01	425.66	434.32	433.26	710,100
19 Jul 2022	418.45	427.66	418.08	426.10	425.06	982,700
18 Jul 2022	424.23	427.92	409.71	412.01	411.00	359,700
15 Jul 2022	417.03	422.56	415.18	418.87	417.85	584,900
14 Jul 2022	407.50	412.74	403.80	410.11	409.11	644,600
13 Jul 2022	412.12	420.32	408.65	413.72	412.71	491,400
12 Jul 2022	431.52	438.16	418.24	420.32	419.29	326,200
11 Jul 2022	430.08	434.99	426.03	431.85	430.80	277,400
08 Jul 2022	432.76	439.70	429.54	433.95	432.89	310,400
07 Jul 2022	425.04	435.78	425.04	435.49	434.43	402,400
06 Jul 2022	424.97	429.93	421.30	426.24	425.20	418,300
05 Jul 2022	413.06	422.87	407.03	422.01	420.98	349,700
01 Jul 2022	411.00	417.74	407.71	417.72	416.70	348,500
30 Jun 2022	410.50	417.63	399.41	412.15	411.14	427,900
29 Jun 2022	413.26	417.17	404.44	415.26	414.25	373,400
28 Jun 2022	429.03	436.81	412.44	413.12	412.11	321,600
27 Jun 2022	435.49	436.76	428.66	429.78	428.73	371,400
24 Jun 2022	420.33	432.92	417.83	432.06	431.01	630,800
23 Jun 2022	405.75	417.62	404.13	416.71	415.69	341,700
22 Jun 2022	395.33	407.62	395.33	400.87	399.89	564,900
21 Jun 2022	394.84	402.13	393.96	400.25	399.27	590,100
17 Jun 2022	384.24	396.32	383.39	386.71	385.77	742,600
16 Jun 2022	384.96	388.09	379.63	385.76	384.82	679,400
15 Jun 2022	397.01	404.46	387.85	397.39	396.42	436,300
14 Jun 2022	393.06	397.96	389.12	391.00	390.05	525,100
13 Jun 2022	396.74	398.35	388.63	393.00	392.04	955,800
10 Jun 2022	418.83	418.83	407.82	410.05	409.05	477,900
09 Jun 2022	433.65	437.18	426.64	427.08	426.04	239,500
08 Jun 2022	441.74	447.50	434.84	435.53	434.47	273,200
07 Jun 2022	433.66	446.80	433.66	446.29	445.20	233,900
06 Jun 2022	443.28	446.16	435.61	438.66	437.59	355,400
03 Jun 2022	443.87	444.75	435.69	438.45	437.38	298,400
02 Jun 2022	433.90	451.92	431.01	451.62	450.52	417,300
01 Jun 2022	425.10	449.78	425.10	431.45	430.40	600,500
31 May 2022	442.93	448.72	438.52	442.35	441.27	828,800
27 May 2022	438.90	448.34	438.90	448.17	447.08	540,500
26 May 2022	420.22	434.57	419.26	432.78	431.72	411,100
25 May 2022	412.56	419.55	410.02	416.80	415.78	472,300
24 May 2022	412.61	416.69	403.12	414.61	413.60	395,000
23 May 2022	419.65	420.16	410.71	417.68	416.66	387,800
20 May 2022	414.68	417.62	407.48	417.04	416.02	670,400
19 May 2022	395.59	413.42	395.00	410.02	409.02	823,300
18 May 2022	400.27	405.85	398.16	399.50	398.52	894,700
17 May 2022	413.95	413.95	397.41	407.75	406.75	679,600
16 May 2022	401.91	403.77	395.95	400.00	399.02	696,900
13 May 2022	395.62	410.89	394.70	408.14	407.14	675,900
12 May 2022	379.83	394.32	379.53	387.98	387.03	655,400
12 May 2022	1.04 Dividend
11 May 2022	387.09	400.59	384.72	387.40	385.42	785,400
10 May 2022	388.98	395.33	380.34	388.89	386.90	824,500
09 May 2022	395.49	400.14	376.41	379.08	377.14	1,276,100
06 May 2022	410.66	412.45	395.01	405.61	403.53	855,900
05 May 2022	427.93	428.54	405.23	416.05	413.92	774,400
04 May 2022	431.85	434.37	413.03	432.74	430.52	622,900
03 May 2022	425.00	433.99	424.06	431.91	429.70	674,500
02 May 2022	418.84	426.16	410.92	423.75	421.58	744,800
29 Apr 2022	428.76	432.49	420.56	421.25	419.09	631,900
28 Apr 2022	426.56	438.88	422.50	433.38	431.16	616,300
27 Apr 2022	429.61	435.62	415.33	417.78	415.64	787,200
26 Apr 2022	450.00	462.00	429.21	429.81	427.61	802,900
25 Apr 2022	451.84	463.93	450.41	462.30	459.93	724,700
22 Apr 2022	466.27	472.41	455.67	456.04	453.71	483,200
21 Apr 2022	499.40	499.99	473.54	474.78	472.35	421,600
20 Apr 2022	495.05	498.39	487.31	493.54	491.01	384,100
19 Apr 2022	478.19	491.70	475.06	490.52	488.01	468,000
18 Apr 2022	481.41	484.21	475.00	478.01	475.56	299,600
14 Apr 2022	494.47	496.66	482.31	482.70	480.23	440,000
13 Apr 2022	477.00	494.67	477.00	493.27	490.75	476,800
12 Apr 2022	488.67	496.94	478.47	480.31	477.85	508,300
11 Apr 2022	502.00	502.00	485.87	486.09	483.60	579,400
08 Apr 2022	510.85	511.86	505.31	506.49	503.90	588,100
07 Apr 2022	504.37	512.91	503.33	510.00	507.39	772,500
06 Apr 2022	506.99	509.69	500.54	506.65	504.06	617,600
05 Apr 2022	516.78	517.21	510.50	513.23	510.60	550,700
04 Apr 2022	518.20	527.74	515.69	519.51	516.85	611,400
01 Apr 2022	505.00	516.27	500.67	516.00	513.36	725,900
31 Mar 2022	513.35	517.70	502.88	502.88	500.31	917,000
30 Mar 2022	510.94	514.06	506.33	510.28	507.67	558,300
29 Mar 2022	517.27	526.29	510.80	516.77	514.12	720,300
28 Mar 2022	493.40	507.82	492.23	507.81	505.21	952,900
25 Mar 2022	498.77	498.98	486.56	490.31	487.80	360,200
24 Mar 2022	493.70	499.00	490.70	495.73	493.19	477,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,500.89+34.98(+0.47%)

FTSE 25020,338.96+93.56(+0.46%)

AIM933.20+4.84(+0.52%)

GBP/EUR1.1820+0.0002(+0.02%)

GBP/USD1.2132-0.0071(-0.58%)

BTC-GBP20,044.10-225.64(-1.11%)

MSCI Inc. (MSCI)

FTSE 100
7,500.89
+34.98(+0.47%)

FTSE 250
20,338.96
+93.56(+0.46%)

AIM
933.20
+4.84(+0.52%)

GBP/EUR
1.1820
+0.0002(+0.02%)

GBP/USD
1.2132
-0.0071(-0.58%)

BTC-GBP
20,044.10
-225.64(-1.11%)