UK Markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
526.74-6.67 (-1.25%)
At close: 04:04PM EST
527.00 +0.26 (+0.05%)
After hours: 06:47PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022530.25530.28517.29526.74526.74564,300
13 Jan 2022559.04564.04530.56533.41533.41596,600
12 Jan 2022560.68568.00555.00559.08559.08532,800
11 Jan 2022544.25555.47539.34553.32553.32676,700
10 Jan 2022542.48545.08528.37541.86541.861,081,200
07 Jan 2022562.98566.17551.68552.00552.00551,600
06 Jan 2022562.60566.00550.22562.98562.98705,600
05 Jan 2022590.18591.83565.21566.12566.12548,400
04 Jan 2022605.17606.32584.03591.13591.13381,800
03 Jan 2022614.33617.13589.00595.58595.58297,500
31 Dec 2021611.43616.27610.51612.69612.69149,900
30 Dec 2021616.75618.58612.25612.54612.54166,700
29 Dec 2021616.22619.06611.08614.79614.79155,900
28 Dec 2021620.60623.16614.64614.98614.98132,000
27 Dec 2021615.24619.96610.95618.77618.77176,200
23 Dec 2021609.19616.61607.94611.27611.27183,700
22 Dec 2021595.36605.47591.82604.18604.18265,600
21 Dec 2021585.66595.66578.78594.66594.66272,900
20 Dec 2021579.59582.30573.18579.30579.30462,000
17 Dec 2021592.48596.85581.45590.22590.22585,800
16 Dec 2021607.80614.97592.01595.12595.12405,800
15 Dec 2021594.08602.89589.23602.42602.42443,400
14 Dec 2021613.56615.85586.75591.07591.07520,600
13 Dec 2021626.72634.00619.82621.76621.76490,500
10 Dec 2021626.47630.35620.54628.14628.14192,600
09 Dec 2021643.83643.83619.26619.94619.94347,100
08 Dec 2021635.88646.99631.83646.09646.09258,600
07 Dec 2021622.17637.25620.76637.07637.07302,400
06 Dec 2021605.09611.90593.01608.15608.15373,300
03 Dec 2021632.64633.51592.63603.45603.45423,000
02 Dec 2021616.55636.96616.55629.58629.58446,800
01 Dec 2021638.64642.20615.77616.35616.35317,200
30 Nov 2021639.16649.89628.31629.45629.45539,900
29 Nov 2021634.97649.45631.24645.49645.49376,900
26 Nov 2021631.34639.99618.91621.04621.04228,200
24 Nov 2021627.83647.50625.26642.64642.64412,600
23 Nov 2021635.65638.93622.04632.34632.34343,400
22 Nov 2021657.00657.96636.80636.90636.90379,400
19 Nov 2021665.00667.76655.16656.88656.88277,000
18 Nov 2021669.10670.21661.47665.43665.43170,700
17 Nov 2021675.66678.00662.14666.42666.42252,900
16 Nov 2021660.43679.85660.43675.15675.15294,100
15 Nov 2021654.45664.68650.76660.95660.95165,900
12 Nov 2021644.00652.75635.50652.57652.57321,300
11 Nov 2021646.69647.76639.22641.29641.29141,600
10 Nov 2021648.80651.58635.99642.00642.00267,300
10 Nov 20211.04 Dividend
09 Nov 2021654.00660.00648.88652.82651.78289,000
08 Nov 2021655.43655.70645.28653.81652.77245,400
05 Nov 2021665.74666.00652.94653.34652.30271,200
04 Nov 2021646.50667.24645.95661.67660.62217,000
03 Nov 2021654.00658.07638.78645.66644.63265,800
02 Nov 2021657.00661.72653.09654.33653.29343,000
01 Nov 2021668.94669.72643.00657.11656.06229,700
29 Oct 2021649.93666.15649.83664.88663.82253,600
28 Oct 2021637.19656.01637.19655.33654.29291,700
27 Oct 2021646.51659.21636.47637.00635.99357,700
26 Oct 2021652.17660.22641.87643.12642.10310,000
25 Oct 2021649.62662.67640.77652.03650.99386,700
22 Oct 2021638.74649.19638.74649.09648.06270,000
21 Oct 2021623.32637.44621.70636.43635.42256,300
20 Oct 2021633.28636.49618.83623.36622.37291,300
19 Oct 2021624.50634.61622.34630.96629.95237,700
18 Oct 2021616.12621.30613.00619.82618.83181,000
15 Oct 2021620.17620.17614.05616.08615.10215,200
14 Oct 2021606.49614.01605.25612.65611.67217,000
13 Oct 2021601.39603.46593.32598.30597.35218,800
12 Oct 2021602.62602.62592.24595.25594.30164,900
11 Oct 2021596.07612.91593.72597.21596.26221,000
08 Oct 2021609.41610.99598.27600.12599.16184,400
07 Oct 2021605.28614.26604.12608.50607.53287,600
06 Oct 2021596.05601.90588.03599.94598.98252,200
05 Oct 2021591.44604.82591.19602.12601.16301,500
04 Oct 2021607.62609.76580.19587.30586.36481,900
01 Oct 2021611.35614.87595.00610.70609.73298,600
30 Sept 2021615.60623.07605.04608.34607.37321,100
29 Sept 2021604.71613.47600.19610.70609.73359,100
28 Sept 2021627.12629.18596.41597.80596.85717,500
27 Sept 2021655.84656.57629.42638.68637.66288,000
24 Sept 2021650.75661.74646.80661.37660.32215,000
23 Sept 2021650.39654.54647.68653.58652.54266,400
22 Sept 2021646.53647.96636.92645.15644.12224,900
21 Sept 2021640.60645.51637.05640.70639.68249,100
20 Sept 2021631.05638.16624.93634.59633.58446,800
17 Sept 2021645.40651.40638.59641.66640.64562,100
16 Sept 2021649.33653.15644.43652.15651.11506,400
15 Sept 2021653.05656.22646.74647.36646.33305,000
14 Sept 2021647.18656.34643.60653.27652.23277,900
13 Sept 2021656.18656.26635.26643.25642.23320,800
10 Sept 2021655.78658.62650.56650.87649.83212,100
09 Sept 2021661.06663.56651.91652.86651.82211,200
08 Sept 2021655.00667.07651.07659.18658.13237,600
07 Sept 2021650.54659.06642.04655.82654.78296,300
03 Sept 2021646.39654.23646.39650.75649.71238,600
02 Sept 2021651.20659.09645.69649.42648.39304,400
01 Sept 2021637.21651.34633.46649.21648.18237,200
31 Aug 2021638.52641.21633.28634.58633.57275,000
30 Aug 2021631.00643.52631.00638.43637.41285,400
27 Aug 2021625.95632.54624.78629.59628.59163,500
26 Aug 2021630.05630.05622.27623.91622.92153,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...