Singapore markets closed

MSCI Inc. (MSCI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
542.44+8.24 (+1.54%)
As of 10:12AM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 2024535.29543.78529.61542.44542.4457,902
24 Jul 2024544.87544.87532.46534.20534.20692,500
23 Jul 2024549.99571.02537.59546.01546.011,362,700
22 Jul 2024499.94506.84495.78506.02506.021,172,200
19 Jul 2024499.00499.82493.58495.89495.89612,300
18 Jul 2024500.92504.49496.42498.55498.55410,800
17 Jul 2024506.74510.07503.46504.00504.00403,200
16 Jul 2024504.16510.33503.42508.00508.00544,200
15 Jul 2024500.36503.36498.76501.50501.50524,400
12 Jul 2024495.85505.41494.00502.00502.00664,400
11 Jul 2024488.98497.72487.64493.65493.65707,900
10 Jul 2024489.75491.79487.43489.00489.00596,600
09 Jul 2024491.91495.60488.72489.07489.07465,500
08 Jul 2024495.13498.23491.19492.26492.26363,000
05 Jul 2024491.19495.26488.44495.24495.24384,900
03 Jul 2024494.16499.68491.01491.01491.01351,700
02 Jul 2024479.59491.43478.83491.42491.42428,700
01 Jul 2024481.78484.66478.33479.31479.31477,500
28 Jun 2024487.70491.13479.37481.75481.75829,900
27 Jun 2024486.83491.96485.64486.81486.81362,200
26 Jun 2024484.74488.35482.06486.91486.91294,900
25 Jun 2024489.96490.18484.79488.79488.79490,100
24 Jun 2024486.15492.75483.66489.16489.16383,100
21 Jun 2024481.38486.60480.36486.32486.32725,700
20 Jun 2024478.88484.99478.12482.79482.79669,900
18 Jun 2024484.44487.07475.32476.52476.52732,700
17 Jun 2024479.16487.61477.31484.78484.78492,000
14 Jun 2024478.99482.94476.54480.53480.53534,000
13 Jun 2024486.22488.08482.42484.28484.28483,000
12 Jun 2024490.31493.17486.86487.94487.94494,600
11 Jun 2024482.79486.69480.56484.48484.48574,200
10 Jun 2024488.09489.43482.91484.01484.01473,000
07 Jun 2024491.90496.16490.00491.69491.69394,200
06 Jun 2024498.08502.87491.76493.09493.09722,100
05 Jun 2024494.28501.50486.87498.31498.31481,400
04 Jun 2024491.10495.32488.91493.19493.19438,000
03 Jun 2024494.22495.87483.98490.50490.50789,900
31 May 2024487.89495.62485.36495.18495.18701,600
30 May 2024489.00491.35483.46489.52489.52508,900
29 May 2024491.08493.35487.00489.74489.74663,500
28 May 2024493.00496.26488.62495.70495.70715,000
24 May 2024492.85495.60487.97493.00493.00482,900
23 May 2024505.56507.80489.82490.40490.401,178,500
22 May 2024507.63507.63499.07503.83503.83655,300
21 May 2024511.29515.47502.55505.53505.53798,400
20 May 2024502.54512.62502.54512.26512.26569,800
17 May 2024500.88505.66495.20505.33505.33878,500
16 May 2024488.53503.52488.07497.51497.51931,500
16 May 20241.6 Dividend
15 May 2024490.00493.85487.00490.06488.46773,500
14 May 2024490.00494.35482.69488.11486.52738,900
13 May 2024488.24493.14484.00485.57483.98448,400
10 May 2024483.80487.88482.28485.16483.58544,700
09 May 2024472.85484.50472.38482.50480.92760,100
08 May 2024470.28474.87468.43470.75469.21811,400
07 May 2024479.23479.23471.34471.40469.86852,700
06 May 2024471.95480.26470.01475.49473.941,084,800
03 May 2024473.26474.90466.36467.04465.52826,500
02 May 2024471.29471.98458.69467.70466.17767,800
01 May 2024465.54480.48463.35470.03468.50920,100
30 Apr 2024475.67482.15464.82465.79464.27932,600
29 Apr 2024480.48483.00472.54476.98475.42982,500
26 Apr 2024465.23479.33463.16477.78476.221,040,900
25 Apr 2024466.88474.32458.92464.49462.971,469,600
24 Apr 2024452.50471.03449.00464.65463.132,230,400
23 Apr 2024479.00483.08439.95446.00444.543,661,100
22 Apr 2024514.28522.13510.39515.17513.49915,200
19 Apr 2024508.03510.22503.99510.07508.40516,900
18 Apr 2024512.32518.17499.77505.76504.111,421,600
17 Apr 2024517.57518.42511.47511.83510.16447,700
16 Apr 2024513.20514.35508.67513.43511.75470,900
15 Apr 2024533.36534.10510.76513.06511.38524,900
12 Apr 2024528.51532.90520.78526.62524.90434,800
11 Apr 2024532.66539.29526.58534.49532.74336,700
10 Apr 2024541.55549.10532.60533.05531.31317,400
09 Apr 2024554.70555.00549.82554.72552.91273,600
08 Apr 2024544.40549.99541.40549.06547.27302,100
05 Apr 2024536.24543.56535.35542.39540.62421,800
04 Apr 2024543.37547.95531.92533.58531.84465,300
03 Apr 2024541.94544.56539.51540.00538.24313,800
02 Apr 2024551.69554.73537.83542.29540.52356,400
01 Apr 2024562.36563.62552.25554.83553.02280,800
28 Mar 2024558.46563.23557.52560.45558.62338,900
27 Mar 2024556.62558.23550.42557.00555.18313,000
26 Mar 2024551.93556.00551.06551.68549.88377,700
25 Mar 2024550.75552.21547.53551.34549.54297,400
22 Mar 2024563.00563.00550.79553.11551.30364,300
21 Mar 2024560.42568.46560.02563.78561.94493,400
20 Mar 2024565.05565.43555.82559.14557.31529,300
19 Mar 2024551.00564.80548.82564.33562.49341,400
18 Mar 2024547.25555.19545.54550.39548.59358,400
15 Mar 2024549.56552.12544.08544.74542.96520,700
14 Mar 2024559.00559.23546.85553.07551.26295,700
13 Mar 2024566.98566.98556.73557.52555.70341,000
12 Mar 2024567.60578.65561.39565.80563.95366,400
11 Mar 2024550.52564.79548.39564.30562.46413,200
08 Mar 2024550.00555.18549.15551.50549.70279,900
07 Mar 2024559.20559.20550.00550.17548.37382,500
06 Mar 2024551.00554.22547.20549.53547.74487,800
05 Mar 2024556.00557.15548.52550.35548.55257,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...