MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Feb 2018147.89148.16144.29145.00145.00576,100
15 Feb 2018146.41149.00144.10148.23148.23963,500
15 Feb 20180.38 Dividend
14 Feb 2018140.06145.95139.36145.65145.27688,400
13 Feb 2018137.24141.30136.44140.59140.22569,100
12 Feb 2018137.89139.53136.19137.53137.17498,600
09 Feb 2018135.90137.48131.26136.48136.12849,200
08 Feb 2018140.13140.74133.73133.81133.461,023,200
07 Feb 2018138.69141.23137.24139.76139.40745,400
06 Feb 2018132.93139.66131.99138.89138.531,200,800
05 Feb 2018141.56142.68135.56135.68135.33677,700
02 Feb 2018146.95148.54142.32142.53142.16749,900
01 Feb 2018143.75149.15142.00146.32145.941,160,800
31 Jan 2018138.88139.82137.29139.23138.87747,600
30 Jan 2018136.99139.50135.52138.30137.94538,900
29 Jan 2018140.15141.95138.00138.05137.69413,400
26 Jan 2018138.50140.67137.17140.57140.20351,400
25 Jan 2018139.05139.05137.19137.86137.50470,000
24 Jan 2018140.56141.00138.01138.07137.71365,500
23 Jan 2018139.43140.37138.02140.10139.73221,500
22 Jan 2018138.27139.32137.35139.27138.91231,800
19 Jan 2018137.34138.36137.22138.25137.89216,300
18 Jan 2018136.08137.71135.32136.82136.46331,600
17 Jan 2018135.12136.79135.12135.80135.45418,800
16 Jan 2018135.74136.77134.19134.33133.98265,400
12 Jan 2018135.32136.93135.06135.89135.54461,300
11 Jan 2018134.02135.24133.76134.76134.41480,800
10 Jan 2018134.20134.20132.89133.75133.40242,000
09 Jan 2018133.58134.33132.89134.10133.75319,600
08 Jan 2018133.02133.87132.82133.21132.86216,900
05 Jan 2018131.79133.09131.54133.03132.68395,800
04 Jan 2018130.10132.49130.10131.66131.32461,900
03 Jan 2018128.10129.72128.10129.62129.28437,200
02 Jan 2018127.51128.04126.51127.68127.35562,700
29 Dec 2017126.73127.54126.36126.54126.21315,300
28 Dec 2017125.80126.63124.08126.38126.05478,700
27 Dec 2017125.74126.47124.94125.47125.14568,500
26 Dec 2017127.91128.10125.15125.60125.27386,500
22 Dec 2017128.52128.52126.69128.33128.00228,600
21 Dec 2017128.51129.37128.15128.62128.28359,800
20 Dec 2017127.95129.46127.03128.16127.83354,000
19 Dec 2017127.42128.42126.44126.97126.64400,900
18 Dec 2017128.46128.87126.46127.28126.95768,000
15 Dec 2017128.11130.07127.32127.93127.60719,300
14 Dec 2017127.03128.07126.93127.55127.22370,900
13 Dec 2017128.21128.70126.99127.29126.96734,800
12 Dec 2017128.50129.68127.58128.00127.671,082,700
11 Dec 2017127.62128.70127.44128.34128.01397,300
08 Dec 2017128.49128.78127.46127.71127.38324,700
07 Dec 2017127.65129.25127.28128.21127.88271,400
06 Dec 2017128.31129.56127.78128.00127.67220,500
05 Dec 2017127.71129.33127.41128.36128.03379,200
04 Dec 2017129.92130.58127.32127.57127.24597,200
01 Dec 2017128.65129.07126.33128.95128.61352,600
30 Nov 2017128.19129.20127.58128.70128.36481,900
29 Nov 2017129.78129.91126.43127.73127.40425,300
28 Nov 2017129.42129.97128.67129.35129.01468,800
27 Nov 2017129.09129.27128.41128.75128.41281,300
24 Nov 2017128.02129.11127.50128.90128.5695,600
22 Nov 2017127.69128.85126.40127.50127.17304,600
21 Nov 2017128.57128.90126.92127.50127.17437,200
20 Nov 2017127.03128.32126.81127.19126.86240,300
17 Nov 2017124.84126.74124.84126.58126.25274,600
16 Nov 2017124.17126.73124.17125.38125.05409,900
16 Nov 20170.38 Dividend
15 Nov 2017124.26125.60123.80124.23123.53293,200
14 Nov 2017124.93126.47124.77125.12124.41452,500
13 Nov 2017124.54125.87124.29125.46124.75350,700
10 Nov 2017127.71127.71124.87125.02124.31312,100
09 Nov 2017126.48127.95125.90127.88127.16308,100
08 Nov 2017126.23127.64126.17127.10126.38228,200
07 Nov 2017127.59128.00125.60125.98125.27262,100
06 Nov 2017126.53127.78126.00127.70126.98723,500
03 Nov 2017125.97127.05122.52126.04125.33571,400
02 Nov 2017116.41127.23115.17125.42124.71739,800
01 Nov 2017118.21119.49117.28117.59116.92548,300
31 Oct 2017116.96118.14116.67117.36116.70877,900
30 Oct 2017119.27119.64117.43117.65116.98450,300
27 Oct 2017121.13121.13119.28120.00119.32529,700
26 Oct 2017119.11120.92118.73120.25119.571,003,200
25 Oct 2017120.63120.82118.30118.54117.87494,700
24 Oct 2017122.16122.16120.30120.45119.77393,000
23 Oct 2017122.66122.74121.58121.70121.01309,600
20 Oct 2017123.00123.39121.85122.00121.31308,400
19 Oct 2017122.04122.47121.20122.00121.31371,400
18 Oct 2017123.21123.49122.49122.59121.90328,800
17 Oct 2017123.35123.41122.06122.45121.76242,300
16 Oct 2017122.29124.51122.29123.48122.78849,000
13 Oct 2017123.14123.18122.01122.09121.40320,500
12 Oct 2017122.08123.12121.90122.73122.04261,700
11 Oct 2017121.85122.27121.28121.88121.19344,000
10 Oct 2017121.54121.94120.56121.92121.23241,900
09 Oct 2017121.26121.79120.77121.54120.85342,900
06 Oct 2017121.20121.40120.36121.28120.59379,200
05 Oct 2017120.20121.10119.67121.10120.41332,600
04 Oct 2017118.68120.19118.12120.14119.46383,300
03 Oct 2017116.98118.79116.95118.51117.84420,300
02 Oct 2017117.62118.25116.90116.98116.32606,900
29 Sep 2017116.98118.59116.53116.90116.24503,500
28 Sep 2017115.62116.98115.25116.97116.31307,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...