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
20 Feb 2019	174.78	176.16	173.19	176.11	176.11	571,965
19 Feb 2019	174.29	175.70	174.00	174.80	174.80	502,000
15 Feb 2019	175.53	175.61	174.54	175.17	175.17	500,900
14 Feb 2019	174.00	174.98	172.98	174.13	174.13	344,900
13 Feb 2019	175.57	175.80	174.20	174.87	174.87	276,000
12 Feb 2019	172.49	174.86	169.21	174.62	174.62	437,100
11 Feb 2019	172.53	173.53	171.48	171.75	171.75	390,900
08 Feb 2019	171.41	172.30	169.40	172.29	172.29	549,100
07 Feb 2019	170.69	172.80	170.55	172.45	172.45	786,600
06 Feb 2019	174.09	174.45	170.94	171.95	171.95	436,900
05 Feb 2019	173.87	175.18	172.95	174.49	174.49	742,000
04 Feb 2019	172.85	173.45	170.55	172.56	172.56	523,300
01 Feb 2019	170.98	174.51	170.45	172.85	172.85	765,400
31 Jan 2019	161.43	170.53	161.43	170.27	170.27	1,193,800
30 Jan 2019	161.67	163.53	160.97	162.77	162.77	670,100
29 Jan 2019	161.77	162.85	160.03	160.85	160.85	432,600
28 Jan 2019	162.67	163.48	161.00	162.44	162.44	571,400
25 Jan 2019	163.39	164.35	162.50	163.83	163.83	482,400
24 Jan 2019	162.62	163.47	161.62	161.74	161.74	568,300
23 Jan 2019	163.51	163.64	160.92	162.78	162.78	484,600
22 Jan 2019	164.68	165.71	161.10	162.26	162.26	741,600
18 Jan 2019	161.73	166.15	161.63	165.97	165.97	949,400
17 Jan 2019	159.04	161.66	158.51	160.73	160.73	436,300
16 Jan 2019	158.10	160.72	158.10	160.25	160.25	825,400
15 Jan 2019	153.47	157.16	153.02	157.06	157.06	501,600
14 Jan 2019	153.54	155.34	152.97	153.71	153.71	629,100
11 Jan 2019	153.03	155.34	152.37	154.83	154.83	480,400
10 Jan 2019	151.37	154.20	150.36	153.94	153.94	584,400
09 Jan 2019	150.95	153.26	150.90	151.81	151.81	661,200
08 Jan 2019	148.32	150.38	146.87	150.34	150.34	535,900
07 Jan 2019	146.13	148.50	146.06	147.28	147.28	795,300
04 Jan 2019	143.50	147.18	142.49	146.60	146.60	599,900
03 Jan 2019	145.95	146.57	141.06	141.34	141.34	852,100
02 Jan 2019	144.69	148.53	144.69	146.94	146.94	637,500
31 Dec 2018	146.50	147.83	145.97	147.43	147.43	447,900
28 Dec 2018	146.35	147.34	144.61	145.40	145.40	597,800
27 Dec 2018	139.84	145.27	138.88	145.27	145.27	863,500
26 Dec 2018	135.64	141.61	134.57	141.53	141.53	930,900
24 Dec 2018	136.27	137.57	134.28	135.09	135.09	580,400
21 Dec 2018	141.32	143.15	136.74	137.29	137.29	2,022,500
20 Dec 2018	141.74	142.97	138.84	140.95	140.95	999,900
19 Dec 2018	144.54	147.08	141.49	143.13	143.13	1,044,000
18 Dec 2018	145.14	147.32	143.53	144.25	144.25	809,900
17 Dec 2018	149.73	149.73	143.45	144.21	144.21	862,400
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	911,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...