Mail

MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Dec 2018	151.40	151.49	149.69	150.45	150.45	679,900
13 Dec 2018	154.15	155.60	152.23	152.82	152.82	808,800
12 Dec 2018	153.90	156.50	153.22	153.89	153.89	525,000
11 Dec 2018	152.53	154.25	151.17	152.00	152.00	699,300
10 Dec 2018	149.20	151.32	147.31	150.16	150.16	530,200
07 Dec 2018	153.00	154.62	148.13	149.75	149.75	831,900
06 Dec 2018	150.80	152.74	148.40	152.32	152.32	780,000
04 Dec 2018	161.32	161.65	153.88	154.32	154.32	756,600
03 Dec 2018	159.87	161.97	158.03	161.60	161.60	861,700
30 Nov 2018	156.54	158.75	155.39	157.09	157.09	998,400
29 Nov 2018	158.45	159.96	156.77	157.04	157.04	733,600
28 Nov 2018	153.33	158.62	152.84	158.61	158.61	692,700
27 Nov 2018	151.74	152.93	151.06	152.20	152.20	548,200
26 Nov 2018	151.70	152.96	149.30	152.40	152.40	909,200
23 Nov 2018	145.27	150.40	145.18	149.83	149.83	611,600
21 Nov 2018	145.83	149.54	144.84	146.34	146.34	723,100
20 Nov 2018	142.78	145.04	141.38	144.35	144.35	896,300
19 Nov 2018	152.85	153.29	145.04	145.53	145.53	808,400
16 Nov 2018	150.72	153.88	149.79	153.29	153.29	968,200
15 Nov 2018	146.75	152.12	146.12	151.66	151.66	847,800
15 Nov 2018	0.58 Dividend
14 Nov 2018	148.87	149.89	146.51	148.17	147.59	1,143,900
13 Nov 2018	148.07	150.05	146.79	147.71	147.13	842,700
12 Nov 2018	149.46	150.32	147.04	148.05	147.47	874,200
09 Nov 2018	151.04	151.71	148.06	149.79	149.20	892,800
08 Nov 2018	151.72	152.71	150.74	152.01	151.41	700,000
07 Nov 2018	148.95	152.11	148.53	151.85	151.26	976,900
06 Nov 2018	144.96	147.88	144.96	147.77	147.19	1,026,600
05 Nov 2018	144.57	145.32	142.67	145.08	144.51	711,800
02 Nov 2018	147.47	148.65	143.53	144.11	143.55	1,177,000
01 Nov 2018	146.62	150.47	144.33	147.29	146.71	1,233,900
31 Oct 2018	146.83	152.78	146.65	150.38	149.79	1,167,200
30 Oct 2018	142.83	145.23	140.46	144.51	143.94	1,584,400
29 Oct 2018	144.72	146.08	141.06	143.00	142.44	1,143,100
26 Oct 2018	146.68	147.14	142.09	142.76	142.20	1,478,200
25 Oct 2018	149.49	151.51	146.50	149.34	148.76	1,492,500
24 Oct 2018	155.00	155.84	148.37	148.69	148.11	1,416,800
23 Oct 2018	153.12	155.59	152.27	155.00	154.39	1,110,100
22 Oct 2018	154.48	157.38	154.48	156.40	155.79	840,500
19 Oct 2018	154.76	157.18	153.66	153.86	153.26	1,120,800
18 Oct 2018	156.81	157.56	153.44	153.75	153.15	689,900
17 Oct 2018	156.09	157.73	155.26	157.28	156.66	566,000
16 Oct 2018	153.41	156.39	152.60	156.25	155.64	643,600
15 Oct 2018	153.89	154.04	150.80	151.23	150.64	953,400
12 Oct 2018	154.45	156.28	152.12	154.04	153.44	765,800
11 Oct 2018	155.70	158.61	151.50	151.59	151.00	1,994,000
10 Oct 2018	167.07	167.07	156.55	156.84	156.23	1,505,900
09 Oct 2018	167.17	168.94	166.14	166.96	166.31	665,900
08 Oct 2018	169.82	170.02	165.14	167.82	167.16	658,000
05 Oct 2018	172.24	173.81	169.14	170.57	169.90	648,100
04 Oct 2018	176.64	178.00	171.89	172.52	171.84	680,300
03 Oct 2018	177.57	179.03	177.08	177.28	176.59	329,700
02 Oct 2018	179.50	179.50	176.44	176.96	176.27	492,000
01 Oct 2018	178.44	180.52	177.48	179.80	179.10	391,400
28 Sep 2018	178.10	179.90	177.01	177.41	176.72	448,000
27 Sep 2018	178.98	180.45	178.53	178.63	177.93	233,100
26 Sep 2018	179.25	180.48	177.37	178.77	178.07	363,700
25 Sep 2018	178.19	180.07	177.91	178.90	178.20	530,800
24 Sep 2018	175.30	178.98	175.02	178.04	177.34	440,700
21 Sep 2018	177.37	178.47	175.70	176.29	175.60	911,100
20 Sep 2018	175.29	176.69	172.79	176.32	175.63	865,200
19 Sep 2018	178.22	178.91	174.14	174.53	173.85	627,300
18 Sep 2018	177.63	179.49	177.55	178.22	177.52	393,500
17 Sep 2018	182.63	184.00	177.74	177.94	177.24	473,200
14 Sep 2018	181.08	183.28	180.81	182.18	181.47	525,500
13 Sep 2018	177.05	180.60	176.53	180.54	179.83	688,800
12 Sep 2018	177.44	177.44	175.56	176.53	175.84	338,900
11 Sep 2018	177.55	178.03	176.10	177.46	176.77	535,200
10 Sep 2018	179.86	179.86	177.96	178.11	177.41	338,900
07 Sep 2018	179.00	180.64	178.75	179.18	178.48	471,100
06 Sep 2018	178.23	179.79	177.81	179.24	178.54	476,500
05 Sep 2018	183.00	184.22	177.82	178.52	177.82	677,500
04 Sep 2018	182.28	183.45	180.22	182.23	181.52	537,900
31 Aug 2018	177.43	180.33	177.43	180.26	179.55	410,400
30 Aug 2018	177.76	178.49	177.02	177.65	176.95	322,100
29 Aug 2018	177.44	179.40	177.44	178.07	177.37	395,200
28 Aug 2018	175.17	177.66	174.92	177.16	176.47	446,500
27 Aug 2018	175.00	175.72	174.42	174.94	174.26	339,300
24 Aug 2018	173.92	174.64	173.43	174.02	173.34	376,400
23 Aug 2018	173.62	174.49	172.37	173.09	172.41	539,300
22 Aug 2018	172.89	174.16	172.30	173.14	172.46	366,600
21 Aug 2018	174.06	175.55	173.44	173.54	172.86	344,500
20 Aug 2018	173.75	175.08	172.90	174.17	173.49	227,400
17 Aug 2018	173.76	173.79	172.16	173.28	172.60	284,000
16 Aug 2018	173.80	175.03	173.25	173.92	173.24	411,600
16 Aug 2018	0.58 Dividend
15 Aug 2018	174.65	175.00	173.07	173.61	172.35	500,100
14 Aug 2018	173.68	175.85	172.96	175.44	174.17	474,300
13 Aug 2018	172.46	174.81	172.32	172.60	171.35	462,700
10 Aug 2018	172.17	173.99	171.68	173.13	171.88	432,300
09 Aug 2018	173.03	173.65	171.00	173.17	171.92	340,500
08 Aug 2018	172.18	173.30	171.26	172.69	171.44	337,700
07 Aug 2018	171.58	173.70	170.32	172.86	171.61	433,800
06 Aug 2018	166.93	170.79	166.05	170.17	168.94	787,300
03 Aug 2018	171.68	171.70	164.61	166.82	165.61	721,600
02 Aug 2018	164.00	171.70	163.03	170.29	169.06	1,333,600
01 Aug 2018	166.25	168.83	162.81	163.00	161.82	1,021,800
31 Jul 2018	167.88	168.33	163.87	166.19	164.99	693,100
30 Jul 2018	171.75	173.26	167.20	167.50	166.29	472,200
27 Jul 2018	173.99	173.99	171.00	171.57	170.33	374,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...