MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
12 Oct 2018154.45156.28152.12154.04154.04765,767
12 Oct 2018154.45156.28152.12154.04154.04765,800
11 Oct 2018155.70158.61151.50151.59151.591,994,000
10 Oct 2018167.07167.07156.55156.84156.841,505,900
09 Oct 2018167.17168.94166.14166.96166.96665,900
08 Oct 2018169.82170.02165.14167.82167.82658,000
05 Oct 2018172.24173.81169.14170.57170.57648,100
04 Oct 2018176.64178.00171.89172.52172.52680,300
03 Oct 2018177.57179.03177.08177.28177.28329,700
02 Oct 2018179.50179.50176.44176.96176.96492,000
01 Oct 2018178.44180.52177.48179.80179.80391,400
28 Sep 2018178.10179.90177.01177.41177.41448,000
27 Sep 2018178.98180.45178.53178.63178.63233,100
26 Sep 2018179.25180.48177.37178.77178.77363,700
25 Sep 2018178.19180.07177.91178.90178.90530,800
24 Sep 2018175.30178.98175.02178.04178.04440,700
21 Sep 2018177.37178.47175.70176.29176.29911,100
20 Sep 2018175.29176.69172.79176.32176.32865,200
19 Sep 2018178.22178.91174.14174.53174.53627,300
18 Sep 2018177.63179.49177.55178.22178.22393,500
17 Sep 2018182.63184.00177.74177.94177.94473,200
14 Sep 2018181.08183.28180.81182.18182.18525,500
13 Sep 2018177.05180.60176.53180.54180.54688,800
12 Sep 2018177.44177.44175.56176.53176.53338,900
11 Sep 2018177.55178.03176.10177.46177.46535,200
10 Sep 2018179.86179.86177.96178.11178.11338,900
07 Sep 2018179.00180.64178.75179.18179.18471,100
06 Sep 2018178.23179.79177.81179.24179.24476,500
05 Sep 2018183.00184.22177.82178.52178.52677,500
04 Sep 2018182.28183.45180.22182.23182.23537,900
31 Aug 2018177.43180.33177.43180.26180.26410,400
30 Aug 2018177.76178.49177.02177.65177.65322,100
29 Aug 2018177.44179.40177.44178.07178.07395,200
28 Aug 2018175.17177.66174.92177.16177.16446,500
27 Aug 2018175.00175.72174.42174.94174.94339,300
24 Aug 2018173.92174.64173.43174.02174.02376,400
23 Aug 2018173.62174.49172.37173.09173.09539,300
22 Aug 2018172.89174.16172.30173.14173.14366,600
21 Aug 2018174.06175.55173.44173.54173.54344,500
20 Aug 2018173.75175.08172.90174.17174.17227,400
17 Aug 2018173.76173.79172.16173.28173.28284,000
16 Aug 2018173.80175.03173.25173.92173.92411,600
16 Aug 20180.58 Dividend
15 Aug 2018174.65175.00173.07173.61173.03500,100
14 Aug 2018173.68175.85172.96175.44174.85474,300
13 Aug 2018172.46174.81172.32172.60172.02462,700
10 Aug 2018172.17173.99171.68173.13172.55432,300
09 Aug 2018173.03173.65171.00173.17172.59340,500
08 Aug 2018172.18173.30171.26172.69172.11337,700
07 Aug 2018171.58173.70170.32172.86172.28433,800
06 Aug 2018166.93170.79166.05170.17169.60787,300
03 Aug 2018171.68171.70164.61166.82166.26721,600
02 Aug 2018164.00171.70163.03170.29169.721,333,600
01 Aug 2018166.25168.83162.81163.00162.461,021,800
31 Jul 2018167.88168.33163.87166.19165.63693,100
30 Jul 2018171.75173.26167.20167.50166.94472,200
27 Jul 2018173.99173.99171.00171.57171.00374,400
26 Jul 2018176.30176.88173.28173.77173.19485,400
25 Jul 2018173.00176.33173.00176.25175.66528,400
24 Jul 2018173.40175.13171.57172.58172.00852,700
23 Jul 2018171.16173.33170.62173.29172.71439,900
20 Jul 2018170.52172.05170.50170.98170.41415,900
19 Jul 2018170.69171.21169.60170.69170.12310,400
18 Jul 2018170.96172.26170.50171.53170.96373,000
17 Jul 2018170.21171.76169.86170.74170.17302,100
16 Jul 2018169.56171.41168.90170.58170.01349,700
13 Jul 2018169.10169.76167.57169.58169.01369,100
12 Jul 2018170.21170.38168.84169.26168.69502,400
11 Jul 2018167.99169.67167.99169.28168.71442,500
10 Jul 2018168.95170.26168.09168.73168.17353,000
09 Jul 2018167.41169.39167.41168.64168.08494,200
06 Jul 2018164.73167.16164.73166.61166.05459,600
05 Jul 2018165.99167.15164.22164.91164.36400,700
03 Jul 2018167.98168.47165.46165.73165.18311,100
02 Jul 2018164.90167.17163.76167.14166.58558,400
29 Jun 2018165.42167.07164.94165.43164.88602,100
28 Jun 2018163.37165.19162.52164.61164.06534,300
27 Jun 2018166.61167.05163.54163.55163.00637,300
26 Jun 2018168.39168.94166.31166.33165.77533,900
25 Jun 2018171.11171.41166.72168.56168.00672,200
22 Jun 2018171.53171.63169.75170.63170.06923,800
21 Jun 2018172.32172.64169.60170.76170.19813,900
20 Jun 2018172.64173.66171.59171.71171.14465,000
19 Jun 2018170.52171.80169.55171.76171.19429,300
18 Jun 2018171.92171.92170.14171.58171.01587,100
15 Jun 2018171.74172.91170.97172.75172.17718,500
14 Jun 2018172.94174.14171.12172.35171.77603,400
13 Jun 2018170.34173.67169.64172.20171.62789,000
12 Jun 2018166.90169.82166.90169.74169.17514,700
11 Jun 2018166.22167.23166.22166.49165.93299,100
08 Jun 2018165.27166.63164.68166.29165.73403,700
07 Jun 2018166.02167.08164.76165.22164.67528,300
06 Jun 2018164.00165.96163.75165.45164.90481,900
05 Jun 2018163.60165.12163.07163.71163.16562,000
04 Jun 2018164.29164.30162.62163.48162.93381,400
01 Jun 2018162.58164.39162.12163.40162.85702,000
31 May 2018162.04164.11161.31162.57162.03939,200
30 May 2018159.76162.28159.16161.99161.45428,000
29 May 2018159.73159.93157.32158.88158.35928,400
25 May 2018159.04159.94158.53159.34158.81375,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...