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
18 Apr 2018	150.52	151.24	149.64	150.43	150.43	537,200
17 Apr 2018	150.28	150.90	149.83	150.12	150.12	470,400
16 Apr 2018	149.01	150.25	148.48	149.18	149.18	890,100
13 Apr 2018	150.42	150.69	146.83	147.61	147.61	946,900
12 Apr 2018	149.25	150.65	148.89	149.30	149.30	930,200
11 Apr 2018	147.95	149.45	147.35	148.25	148.25	1,075,500
10 Apr 2018	148.66	149.45	146.76	149.05	149.05	860,000
09 Apr 2018	145.11	148.80	145.01	146.63	146.63	1,211,300
06 Apr 2018	145.13	147.16	143.06	144.05	144.05	1,083,600
05 Apr 2018	147.73	147.95	146.28	146.51	146.51	1,022,300
04 Apr 2018	144.25	148.16	144.05	146.70	146.70	2,486,300
03 Apr 2018	146.32	146.85	142.83	145.71	145.71	22,350,100
02 Apr 2018	149.50	149.54	144.15	145.94	145.94	1,133,700
29 Mar 2018	149.34	150.33	146.55	149.47	149.47	2,122,000
28 Mar 2018	154.04	154.16	150.50	150.55	150.55	929,200
27 Mar 2018	159.98	159.98	153.50	154.04	154.04	902,200
26 Mar 2018	156.40	159.73	156.00	158.67	158.67	1,152,500
23 Mar 2018	156.01	157.71	153.68	154.07	154.07	1,062,200
22 Mar 2018	156.88	159.47	155.93	156.13	156.13	1,155,100
21 Mar 2018	158.00	159.33	155.80	158.26	158.26	1,238,100
20 Mar 2018	155.53	158.54	155.06	158.08	158.08	504,900
19 Mar 2018	154.18	155.62	153.43	155.38	155.38	821,400
16 Mar 2018	155.47	155.94	154.27	154.98	154.98	1,428,000
15 Mar 2018	154.45	155.44	152.90	154.95	154.95	475,200
14 Mar 2018	152.59	154.99	151.62	154.43	154.43	901,200
13 Mar 2018	154.58	155.02	150.91	151.64	151.64	587,000
12 Mar 2018	153.34	154.47	152.24	154.05	154.05	611,400
09 Mar 2018	151.93	154.36	151.07	153.12	153.12	664,100
08 Mar 2018	149.18	150.58	148.34	150.58	150.58	444,000
07 Mar 2018	147.33	148.86	146.48	148.30	148.30	553,200
06 Mar 2018	146.36	149.03	145.58	148.99	148.99	524,800
05 Mar 2018	142.19	147.45	142.16	145.93	145.93	633,300
02 Mar 2018	141.16	143.72	140.49	143.32	143.32	480,300
01 Mar 2018	141.89	143.88	141.09	142.65	142.65	504,100
28 Feb 2018	142.98	145.51	141.40	141.52	141.52	532,600
27 Feb 2018	144.68	145.42	142.80	142.84	142.84	465,000
26 Feb 2018	145.71	146.46	143.81	144.42	144.42	414,300
23 Feb 2018	144.06	145.16	142.97	144.99	144.99	294,600
22 Feb 2018	143.78	144.43	142.50	142.87	142.87	375,200
21 Feb 2018	144.39	146.99	142.66	142.79	142.79	508,400
20 Feb 2018	143.76	145.57	143.61	144.38	144.38	380,800
16 Feb 2018	147.89	148.16	144.29	145.00	145.00	579,200
15 Feb 2018	146.41	149.00	144.10	148.23	148.23	963,500
15 Feb 2018	0.38 Dividend
14 Feb 2018	140.06	145.95	139.36	145.65	145.27	688,400
13 Feb 2018	137.24	141.30	136.44	140.59	140.22	569,100
12 Feb 2018	137.89	139.53	136.19	137.53	137.17	498,600
09 Feb 2018	135.90	137.48	131.26	136.48	136.12	849,200
08 Feb 2018	140.13	140.74	133.73	133.81	133.46	1,023,200
07 Feb 2018	138.69	141.23	137.24	139.76	139.40	745,400
06 Feb 2018	132.93	139.66	131.99	138.89	138.53	1,200,800
05 Feb 2018	141.56	142.68	135.56	135.68	135.33	677,700
02 Feb 2018	146.95	148.54	142.32	142.53	142.16	749,900
01 Feb 2018	143.75	149.15	142.00	146.32	145.94	1,160,800
31 Jan 2018	138.88	139.82	137.29	139.23	138.87	747,600
30 Jan 2018	136.99	139.50	135.52	138.30	137.94	538,900
29 Jan 2018	140.15	141.95	138.00	138.05	137.69	413,400
26 Jan 2018	138.50	140.67	137.17	140.57	140.20	351,400
25 Jan 2018	139.05	139.05	137.19	137.86	137.50	470,000
24 Jan 2018	140.56	141.00	138.01	138.07	137.71	365,500
23 Jan 2018	139.43	140.37	138.02	140.10	139.73	221,500
22 Jan 2018	138.27	139.32	137.35	139.27	138.91	231,800
19 Jan 2018	137.34	138.36	137.22	138.25	137.89	216,300
18 Jan 2018	136.08	137.71	135.32	136.82	136.46	331,600
17 Jan 2018	135.12	136.79	135.12	135.80	135.45	418,800
16 Jan 2018	135.74	136.77	134.19	134.33	133.98	265,400
12 Jan 2018	135.32	136.93	135.06	135.89	135.54	461,300
11 Jan 2018	134.02	135.24	133.76	134.76	134.41	480,800
10 Jan 2018	134.20	134.20	132.89	133.75	133.40	242,000
09 Jan 2018	133.58	134.33	132.89	134.10	133.75	319,600
08 Jan 2018	133.02	133.87	132.82	133.21	132.86	216,900
05 Jan 2018	131.79	133.09	131.54	133.03	132.68	395,800
04 Jan 2018	130.10	132.49	130.10	131.66	131.32	461,900
03 Jan 2018	128.10	129.72	128.10	129.62	129.28	437,200
02 Jan 2018	127.51	128.04	126.51	127.68	127.35	562,700
29 Dec 2017	126.73	127.54	126.36	126.54	126.21	315,300
28 Dec 2017	125.80	126.63	124.08	126.38	126.05	478,700
27 Dec 2017	125.74	126.47	124.94	125.47	125.14	568,500
26 Dec 2017	127.91	128.10	125.15	125.60	125.27	386,500
22 Dec 2017	128.52	128.52	126.69	128.33	128.00	228,600
21 Dec 2017	128.51	129.37	128.15	128.62	128.28	359,800
20 Dec 2017	127.95	129.46	127.03	128.16	127.83	354,000
19 Dec 2017	127.42	128.42	126.44	126.97	126.64	400,900
18 Dec 2017	128.46	128.87	126.46	127.28	126.95	768,000
15 Dec 2017	128.11	130.07	127.32	127.93	127.60	719,300
14 Dec 2017	127.03	128.07	126.93	127.55	127.22	370,900
13 Dec 2017	128.21	128.70	126.99	127.29	126.96	734,800
12 Dec 2017	128.50	129.68	127.58	128.00	127.67	1,082,700
11 Dec 2017	127.62	128.70	127.44	128.34	128.01	397,300
08 Dec 2017	128.49	128.78	127.46	127.71	127.38	324,700
07 Dec 2017	127.65	129.25	127.28	128.21	127.88	271,400
06 Dec 2017	128.31	129.56	127.78	128.00	127.67	220,500
05 Dec 2017	127.71	129.33	127.41	128.36	128.03	379,200
04 Dec 2017	129.92	130.58	127.32	127.57	127.24	597,200
01 Dec 2017	128.65	129.07	126.33	128.95	128.61	352,600
30 Nov 2017	128.19	129.20	127.58	128.70	128.36	481,900
29 Nov 2017	129.78	129.91	126.43	127.73	127.40	425,300
28 Nov 2017	129.42	129.97	128.67	129.35	129.01	468,800
27 Nov 2017	129.09	129.27	128.41	128.75	128.41	281,300
24 Nov 2017	128.02	129.11	127.50	128.90	128.56	95,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...