MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Jun 2018171.74172.91170.97172.75172.75716,500
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
23 Mar 2018156.01157.71153.68154.07153.701,062,200
22 Mar 2018156.88159.47155.93156.13155.761,155,100
21 Mar 2018158.00159.33155.80158.26157.881,238,100
20 Mar 2018155.53158.54155.06158.08157.70504,900
19 Mar 2018154.18155.62153.43155.38155.01821,400
16 Mar 2018155.47155.94154.27154.98154.611,428,000
15 Mar 2018154.45155.44152.90154.95154.58475,200
14 Mar 2018152.59154.99151.62154.43154.06901,200
13 Mar 2018154.58155.02150.91151.64151.28587,000
12 Mar 2018153.34154.47152.24154.05153.68611,400
09 Mar 2018151.93154.36151.07153.12152.75664,100
08 Mar 2018149.18150.58148.34150.58150.22444,000
07 Mar 2018147.33148.86146.48148.30147.94553,200
06 Mar 2018146.36149.03145.58148.99148.63524,800
05 Mar 2018142.19147.45142.16145.93145.58633,300
02 Mar 2018141.16143.72140.49143.32142.98480,300
01 Mar 2018141.89143.88141.09142.65142.31504,100
28 Feb 2018142.98145.51141.40141.52141.18532,600
27 Feb 2018144.68145.42142.80142.84142.50465,000
26 Feb 2018145.71146.46143.81144.42144.07414,300
23 Feb 2018144.06145.16142.97144.99144.64294,600
22 Feb 2018143.78144.43142.50142.87142.53375,200
21 Feb 2018144.39146.99142.66142.79142.45508,400
20 Feb 2018143.76145.57143.61144.38144.03380,800
16 Feb 2018147.89148.16144.29145.00144.65579,200
15 Feb 2018146.41149.00144.10148.23147.87963,500
15 Feb 20180.38 Dividend
14 Feb 2018140.06145.95139.36145.65144.92688,400
13 Feb 2018137.24141.30136.44140.59139.89569,100
12 Feb 2018137.89139.53136.19137.53136.84498,600
09 Feb 2018135.90137.48131.26136.48135.80849,200
08 Feb 2018140.13140.74133.73133.81133.141,023,200
07 Feb 2018138.69141.23137.24139.76139.06745,400
06 Feb 2018132.93139.66131.99138.89138.201,200,800
05 Feb 2018141.56142.68135.56135.68135.00677,700
02 Feb 2018146.95148.54142.32142.53141.82749,900
01 Feb 2018143.75149.15142.00146.32145.591,160,800
31 Jan 2018138.88139.82137.29139.23138.53747,600
30 Jan 2018136.99139.50135.52138.30137.61538,900
29 Jan 2018140.15141.95138.00138.05137.36413,400
26 Jan 2018138.50140.67137.17140.57139.87351,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...