MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Feb 2019174.78176.16173.19176.11176.11571,965
19 Feb 2019174.29175.70174.00174.80174.80502,000
15 Feb 2019175.53175.61174.54175.17175.17500,900
14 Feb 2019174.00174.98172.98174.13174.13344,900
13 Feb 2019175.57175.80174.20174.87174.87276,000
12 Feb 2019172.49174.86169.21174.62174.62437,100
11 Feb 2019172.53173.53171.48171.75171.75390,900
08 Feb 2019171.41172.30169.40172.29172.29549,100
07 Feb 2019170.69172.80170.55172.45172.45786,600
06 Feb 2019174.09174.45170.94171.95171.95436,900
05 Feb 2019173.87175.18172.95174.49174.49742,000
04 Feb 2019172.85173.45170.55172.56172.56523,300
01 Feb 2019170.98174.51170.45172.85172.85765,400
31 Jan 2019161.43170.53161.43170.27170.271,193,800
30 Jan 2019161.67163.53160.97162.77162.77670,100
29 Jan 2019161.77162.85160.03160.85160.85432,600
28 Jan 2019162.67163.48161.00162.44162.44571,400
25 Jan 2019163.39164.35162.50163.83163.83482,400
24 Jan 2019162.62163.47161.62161.74161.74568,300
23 Jan 2019163.51163.64160.92162.78162.78484,600
22 Jan 2019164.68165.71161.10162.26162.26741,600
18 Jan 2019161.73166.15161.63165.97165.97949,400
17 Jan 2019159.04161.66158.51160.73160.73436,300
16 Jan 2019158.10160.72158.10160.25160.25825,400
15 Jan 2019153.47157.16153.02157.06157.06501,600
14 Jan 2019153.54155.34152.97153.71153.71629,100
11 Jan 2019153.03155.34152.37154.83154.83480,400
10 Jan 2019151.37154.20150.36153.94153.94584,400
09 Jan 2019150.95153.26150.90151.81151.81661,200
08 Jan 2019148.32150.38146.87150.34150.34535,900
07 Jan 2019146.13148.50146.06147.28147.28795,300
04 Jan 2019143.50147.18142.49146.60146.60599,900
03 Jan 2019145.95146.57141.06141.34141.34852,100
02 Jan 2019144.69148.53144.69146.94146.94637,500
31 Dec 2018146.50147.83145.97147.43147.43447,900
28 Dec 2018146.35147.34144.61145.40145.40597,800
27 Dec 2018139.84145.27138.88145.27145.27863,500
26 Dec 2018135.64141.61134.57141.53141.53930,900
24 Dec 2018136.27137.57134.28135.09135.09580,400
21 Dec 2018141.32143.15136.74137.29137.292,022,500
20 Dec 2018141.74142.97138.84140.95140.95999,900
19 Dec 2018144.54147.08141.49143.13143.131,044,000
18 Dec 2018145.14147.32143.53144.25144.25809,900
17 Dec 2018149.73149.73143.45144.21144.21862,400
14 Dec 2018151.40151.49149.69150.45150.45679,900
13 Dec 2018154.15155.60152.23152.82152.82808,800
12 Dec 2018153.90156.50153.22153.89153.89525,000
11 Dec 2018152.53154.25151.17152.00152.00699,300
10 Dec 2018149.20151.32147.31150.16150.16530,200
07 Dec 2018153.00154.62148.13149.75149.75831,900
06 Dec 2018150.80152.74148.40152.32152.32780,000
04 Dec 2018161.32161.65153.88154.32154.32756,600
03 Dec 2018159.87161.97158.03161.60161.60861,700
30 Nov 2018156.54158.75155.39157.09157.09998,400
29 Nov 2018158.45159.96156.77157.04157.04733,600
28 Nov 2018153.33158.62152.84158.61158.61692,700
27 Nov 2018151.74152.93151.06152.20152.20548,200
26 Nov 2018151.70152.96149.30152.40152.40911,500
23 Nov 2018145.27150.40145.18149.83149.83611,600
21 Nov 2018145.83149.54144.84146.34146.34723,100
20 Nov 2018142.78145.04141.38144.35144.35896,300
19 Nov 2018152.85153.29145.04145.53145.53808,400
16 Nov 2018150.72153.88149.79153.29153.29968,200
15 Nov 2018146.75152.12146.12151.66151.66847,800
15 Nov 20180.58 Dividend
14 Nov 2018148.87149.89146.51148.17147.591,143,900
13 Nov 2018148.07150.05146.79147.71147.13842,700
12 Nov 2018149.46150.32147.04148.05147.47874,200
09 Nov 2018151.04151.71148.06149.79149.20892,800
08 Nov 2018151.72152.71150.74152.01151.41700,000
07 Nov 2018148.95152.11148.53151.85151.26976,900
06 Nov 2018144.96147.88144.96147.77147.191,026,600
05 Nov 2018144.57145.32142.67145.08144.51711,800
02 Nov 2018147.47148.65143.53144.11143.551,177,000
01 Nov 2018146.62150.47144.33147.29146.711,233,900
31 Oct 2018146.83152.78146.65150.38149.791,167,200
30 Oct 2018142.83145.23140.46144.51143.941,584,400
29 Oct 2018144.72146.08141.06143.00142.441,143,100
26 Oct 2018146.68147.14142.09142.76142.201,478,200
25 Oct 2018149.49151.51146.50149.34148.761,492,500
24 Oct 2018155.00155.84148.37148.69148.111,416,800
23 Oct 2018153.12155.59152.27155.00154.391,110,100
22 Oct 2018154.48157.38154.48156.40155.79840,500
19 Oct 2018154.76157.18153.66153.86153.261,120,800
18 Oct 2018156.81157.56153.44153.75153.15689,900
17 Oct 2018156.09157.73155.26157.28156.66566,000
16 Oct 2018153.41156.39152.60156.25155.64643,600
15 Oct 2018153.89154.04150.80151.23150.64953,400
12 Oct 2018154.45156.28152.12154.04153.44765,800
11 Oct 2018155.70158.61151.50151.59151.001,994,000
10 Oct 2018167.07167.07156.55156.84156.231,505,900
09 Oct 2018167.17168.94166.14166.96166.31665,900
08 Oct 2018169.82170.02165.14167.82167.16658,000
05 Oct 2018172.24173.81169.14170.57169.90648,100
04 Oct 2018176.64178.00171.89172.52171.84680,300
03 Oct 2018177.57179.03177.08177.28176.59329,700
02 Oct 2018179.50179.50176.44176.96176.27492,000
01 Oct 2018178.44180.52177.48179.80179.10391,400
28 Sep 2018178.10179.90177.01177.41176.72448,000
27 Sep 2018178.98180.45178.53178.63177.93233,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...