MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Aug 2018173.68175.85172.96175.44175.44474,300
13 Aug 2018172.46174.81172.32172.60172.60462,700
10 Aug 2018172.17173.99171.68173.13173.13432,300
09 Aug 2018173.03173.65171.00173.17173.17340,500
08 Aug 2018172.18173.30171.26172.69172.69337,700
07 Aug 2018171.58173.70170.32172.86172.86433,800
06 Aug 2018166.93170.79166.05170.17170.17787,300
03 Aug 2018171.68171.70164.61166.82166.82721,600
02 Aug 2018164.00171.70163.03170.29170.291,333,600
01 Aug 2018166.25168.83162.81163.00163.001,021,800
31 Jul 2018167.88168.33163.87166.19166.19693,100
30 Jul 2018171.75173.26167.20167.50167.50472,200
27 Jul 2018173.99173.99171.00171.57171.57374,400
26 Jul 2018176.30176.88173.28173.77173.77485,400
25 Jul 2018173.00176.33173.00176.25176.25528,400
24 Jul 2018173.40175.13171.57172.58172.58852,700
23 Jul 2018171.16173.33170.62173.29173.29439,900
20 Jul 2018170.52172.05170.50170.98170.98415,900
19 Jul 2018170.69171.21169.60170.69170.69310,400
18 Jul 2018170.96172.26170.50171.53171.53373,000
17 Jul 2018170.21171.76169.86170.74170.74302,100
16 Jul 2018169.56171.41168.90170.58170.58349,700
13 Jul 2018169.10169.76167.57169.58169.58369,100
12 Jul 2018170.21170.38168.84169.26169.26502,400
11 Jul 2018167.99169.67167.99169.28169.28442,500
10 Jul 2018168.95170.26168.09168.73168.73353,000
09 Jul 2018167.41169.39167.41168.64168.64494,200
06 Jul 2018164.73167.16164.73166.61166.61459,600
05 Jul 2018165.99167.15164.22164.91164.91400,700
03 Jul 2018167.98168.47165.46165.73165.73311,100
02 Jul 2018164.90167.17163.76167.14167.14558,400
29 Jun 2018165.42167.07164.94165.43165.43602,100
28 Jun 2018163.37165.19162.52164.61164.61534,300
27 Jun 2018166.61167.05163.54163.55163.55637,300
26 Jun 2018168.39168.94166.31166.33166.33533,900
25 Jun 2018171.11171.41166.72168.56168.56672,200
22 Jun 2018171.53171.63169.75170.63170.63923,800
21 Jun 2018172.32172.64169.60170.76170.76813,900
20 Jun 2018172.64173.66171.59171.71171.71465,000
19 Jun 2018170.52171.80169.55171.76171.76429,300
18 Jun 2018171.92171.92170.14171.58171.58587,100
15 Jun 2018171.74172.91170.97172.75172.75718,500
14 Jun 2018172.94174.14171.12172.35172.35603,400
13 Jun 2018170.34173.67169.64172.20172.20789,000
12 Jun 2018166.90169.82166.90169.74169.74514,700
11 Jun 2018166.22167.23166.22166.49166.49299,100
08 Jun 2018165.27166.63164.68166.29166.29403,700
07 Jun 2018166.02167.08164.76165.22165.22528,300
06 Jun 2018164.00165.96163.75165.45165.45481,900
05 Jun 2018163.60165.12163.07163.71163.71562,000
04 Jun 2018164.29164.30162.62163.48163.48381,400
01 Jun 2018162.58164.39162.12163.40163.40702,000
31 May 2018162.04164.11161.31162.57162.57939,200
30 May 2018159.76162.28159.16161.99161.99428,000
29 May 2018159.73159.93157.32158.88158.88928,400
25 May 2018159.04159.94158.53159.34159.34375,900
24 May 2018158.11159.35157.26159.13159.13431,300
23 May 2018155.97158.36155.88158.36158.36432,300
22 May 2018158.26158.68156.50156.53156.53477,500
21 May 2018156.82158.33156.82157.99157.99505,400
18 May 2018156.72157.42155.68156.20156.20843,600
17 May 2018158.22158.22156.01156.76156.76410,500
17 May 20180.38 Dividend
16 May 2018158.60159.75157.94158.32157.94400,700
15 May 2018159.29160.57158.04158.71158.33583,700
14 May 2018161.00162.29159.22160.54160.15863,600
11 May 2018160.00161.45159.67160.97160.58706,400
10 May 2018157.46159.96156.01159.85159.47520,600
09 May 2018155.64157.09155.11156.63156.25436,200
08 May 2018153.66155.64153.51155.31154.94696,700
07 May 2018152.80155.79151.65154.92154.55606,800
04 May 2018148.20152.63147.43152.13151.76597,900
03 May 2018146.01149.48144.02149.20148.841,318,800
02 May 2018150.32152.39150.08150.44150.081,094,300
01 May 2018149.63151.33149.31150.66150.30563,400
30 Apr 2018150.47153.09149.72149.83149.47874,400
27 Apr 2018149.54150.72148.59150.20149.84551,200
26 Apr 2018149.92150.26147.52149.60149.24489,500
25 Apr 2018147.83149.35146.45149.21148.85717,800
24 Apr 2018150.48151.41147.16147.69147.34533,300
23 Apr 2018150.07150.63149.35150.00149.64524,100
20 Apr 2018150.13150.57148.63149.59149.23539,200
19 Apr 2018150.18150.83149.79150.00149.64503,500
18 Apr 2018150.52151.24149.64150.43150.07610,500
17 Apr 2018150.28150.90149.83150.12149.76470,400
16 Apr 2018149.01150.25148.48149.18148.82890,100
13 Apr 2018150.42150.69146.83147.61147.26946,900
12 Apr 2018149.25150.65148.89149.30148.94930,200
11 Apr 2018147.95149.45147.35148.25147.891,075,500
10 Apr 2018148.66149.45146.76149.05148.69860,000
09 Apr 2018145.11148.80145.01146.63146.281,211,300
06 Apr 2018145.13147.16143.06144.05143.701,083,600
05 Apr 2018147.73147.95146.28146.51146.161,022,300
04 Apr 2018144.25148.16144.05146.70146.352,486,300
03 Apr 2018146.32146.85142.83145.71145.3622,350,100
02 Apr 2018149.50149.54144.15145.94145.591,133,700
29 Mar 2018149.34150.33146.55149.47149.112,122,000
28 Mar 2018154.04154.16150.50150.55150.19929,200
27 Mar 2018159.98159.98153.50154.04153.67902,200
26 Mar 2018156.40159.73156.00158.67158.291,152,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...