UK Markets closed

MSCI Inc. (MSCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
417.02+4.87 (+1.18%)
At close: 04:03PM EDT
417.72 +0.70 (+0.17%)
After hours: 04:35PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 2022411.00417.74407.71417.72417.72348,500
30 Jun 2022410.50417.63399.41412.15412.15427,900
29 Jun 2022413.26417.17404.44415.26415.26373,400
28 Jun 2022429.03436.81412.44413.12413.12321,600
27 Jun 2022435.49436.76428.66429.78429.78371,400
24 Jun 2022420.33432.92417.83432.06432.06630,800
23 Jun 2022405.75417.62404.13416.71416.71341,700
22 Jun 2022395.33407.62395.33400.87400.87564,900
21 Jun 2022394.84402.13393.96400.25400.25590,100
17 Jun 2022384.24396.32383.39386.71386.71742,600
16 Jun 2022384.96388.09379.63385.76385.76679,400
15 Jun 2022397.01404.46387.85397.39397.39436,300
14 Jun 2022393.06397.96389.12391.00391.00525,100
13 Jun 2022396.74398.35388.63393.00393.00955,800
10 Jun 2022418.83418.83407.82410.05410.05477,900
09 Jun 2022433.65437.18426.64427.08427.08239,500
08 Jun 2022441.74447.50434.84435.53435.53273,200
07 Jun 2022433.66446.80433.66446.29446.29233,900
06 Jun 2022443.28446.16435.61438.66438.66355,400
03 Jun 2022443.87444.75435.69438.45438.45298,400
02 Jun 2022433.90451.92431.01451.62451.62417,300
01 Jun 2022425.10449.78425.10431.45431.45600,500
31 May 2022442.93448.72438.52442.35442.35828,800
27 May 2022438.90448.34438.90448.17448.17540,500
26 May 2022420.22434.57419.26432.78432.78411,100
25 May 2022412.56419.55410.02416.80416.80472,300
24 May 2022412.61416.69403.12414.61414.61395,000
23 May 2022419.65420.16410.71417.68417.68387,800
20 May 2022414.68417.62407.48417.04417.04670,400
19 May 2022395.59413.42395.00410.02410.02823,300
18 May 2022400.27405.85398.16399.50399.50894,700
17 May 2022413.95413.95397.41407.75407.75679,600
16 May 2022401.91403.77395.95400.00400.00696,900
13 May 2022395.62410.89394.70408.14408.14675,900
12 May 2022379.83394.32379.53387.98387.98655,400
11 May 2022387.09400.59384.72387.40387.40785,400
10 May 2022388.98395.33380.34388.89388.89824,500
09 May 2022395.49400.14376.41379.08379.081,276,100
06 May 2022410.66412.45395.01405.61405.61855,900
05 May 2022427.93428.54405.23416.05416.05774,400
04 May 2022431.85434.37413.03432.74432.74622,900
03 May 2022425.00433.99424.06431.91431.91674,500
02 May 2022418.84426.16410.92423.75423.75744,800
29 Apr 2022428.76432.49420.56421.25421.25631,900
28 Apr 2022426.56438.88422.50433.38433.38616,300
27 Apr 2022429.61435.62415.33417.78417.78787,200
26 Apr 2022450.00462.00429.21429.81429.81802,900
25 Apr 2022451.84463.93450.41462.30462.30724,700
22 Apr 2022466.27472.41455.67456.04456.04483,200
21 Apr 2022499.40499.99473.54474.78474.78421,600
20 Apr 2022495.05498.39487.31493.54493.54384,100
19 Apr 2022478.19491.70475.06490.52490.52468,000
18 Apr 2022481.41484.21475.00478.01478.01299,600
14 Apr 2022494.47496.66482.31482.70482.70440,000
13 Apr 2022477.00494.67477.00493.27493.27476,800
12 Apr 2022488.67496.94478.47480.31480.31508,300
11 Apr 2022502.00502.00485.87486.09486.09579,400
08 Apr 2022510.85511.86505.31506.49506.49588,100
07 Apr 2022504.37512.91503.33510.00510.00772,500
06 Apr 2022506.99509.69500.54506.65506.65617,600
05 Apr 2022516.78517.21510.50513.23513.23550,700
04 Apr 2022518.20527.74515.69519.51519.51611,400
01 Apr 2022505.00516.27500.67516.00516.00725,900
31 Mar 2022513.35517.70502.88502.88502.88917,000
30 Mar 2022510.94514.06506.33510.28510.28558,300
29 Mar 2022517.27526.29510.80516.77516.77720,300
28 Mar 2022493.40507.82492.23507.81507.81952,900
25 Mar 2022498.77498.98486.56490.31490.31360,200
24 Mar 2022493.70499.00490.70495.73495.73477,600
23 Mar 2022504.00505.38490.76491.25491.25574,800
22 Mar 2022512.29514.92503.82509.76509.76488,100
21 Mar 2022513.89519.99502.03507.00507.00421,900
18 Mar 2022500.48522.74498.82520.34520.34858,100
17 Mar 2022487.01498.45485.81498.44498.44415,900
16 Mar 2022479.68493.60476.63492.96492.96549,200
15 Mar 2022464.81474.28460.00470.94470.94471,900
14 Mar 2022460.00461.92452.56457.33457.33567,000
11 Mar 2022469.12473.35454.48456.63456.63662,600
10 Mar 2022477.19481.16458.45465.26465.26769,500
09 Mar 2022479.81495.25475.16488.13488.13595,600
08 Mar 2022468.01473.64450.85466.00466.00798,500
07 Mar 2022497.20497.56466.91467.40467.40716,100
04 Mar 2022505.20505.20491.19497.78497.78582,700
03 Mar 2022516.25519.02504.99507.11507.11358,200
02 Mar 2022506.62514.79503.98511.09511.09656,000
01 Mar 2022502.27514.00497.18500.38500.38835,600
28 Feb 2022504.87509.20496.64501.69501.69897,500
25 Feb 2022510.96517.46500.83513.21513.21911,600
24 Feb 2022491.95509.98490.19508.47508.471,485,900
23 Feb 2022526.09530.88507.72509.40509.40672,100
22 Feb 2022521.47533.13516.00521.31521.31597,100
18 Feb 2022533.27538.39523.54527.00527.00312,900
17 Feb 2022536.18538.84528.43531.48531.48440,200
17 Feb 20221.04 Dividend
16 Feb 2022543.50547.14534.33543.60542.56268,400
15 Feb 2022545.14550.94539.26546.38545.33382,300
14 Feb 2022533.11536.42521.92532.97531.95481,800
11 Feb 2022545.96550.23530.00534.26533.24470,500
10 Feb 2022549.58558.50540.88545.11544.07552,500
09 Feb 2022537.95564.27536.00561.47560.40490,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...