MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Dec 2018151.40151.49149.69150.45150.45679,900
13 Dec 2018154.15155.60152.23152.82152.82808,800
12 Dec 2018153.90156.50153.22153.89153.89525,000
11 Dec 2018152.53154.25151.17152.00152.00699,300
10 Dec 2018149.20151.32147.31150.16150.16530,200
07 Dec 2018153.00154.62148.13149.75149.75831,900
06 Dec 2018150.80152.74148.40152.32152.32780,000
04 Dec 2018161.32161.65153.88154.32154.32756,600
03 Dec 2018159.87161.97158.03161.60161.60861,700
30 Nov 2018156.54158.75155.39157.09157.09998,400
29 Nov 2018158.45159.96156.77157.04157.04733,600
28 Nov 2018153.33158.62152.84158.61158.61692,700
27 Nov 2018151.74152.93151.06152.20152.20548,200
26 Nov 2018151.70152.96149.30152.40152.40909,200
23 Nov 2018145.27150.40145.18149.83149.83611,600
21 Nov 2018145.83149.54144.84146.34146.34723,100
20 Nov 2018142.78145.04141.38144.35144.35896,300
19 Nov 2018152.85153.29145.04145.53145.53808,400
16 Nov 2018150.72153.88149.79153.29153.29968,200
15 Nov 2018146.75152.12146.12151.66151.66847,800
15 Nov 20180.58 Dividend
14 Nov 2018148.87149.89146.51148.17147.591,143,900
13 Nov 2018148.07150.05146.79147.71147.13842,700
12 Nov 2018149.46150.32147.04148.05147.47874,200
09 Nov 2018151.04151.71148.06149.79149.20892,800
08 Nov 2018151.72152.71150.74152.01151.41700,000
07 Nov 2018148.95152.11148.53151.85151.26976,900
06 Nov 2018144.96147.88144.96147.77147.191,026,600
05 Nov 2018144.57145.32142.67145.08144.51711,800
02 Nov 2018147.47148.65143.53144.11143.551,177,000
01 Nov 2018146.62150.47144.33147.29146.711,233,900
31 Oct 2018146.83152.78146.65150.38149.791,167,200
30 Oct 2018142.83145.23140.46144.51143.941,584,400
29 Oct 2018144.72146.08141.06143.00142.441,143,100
26 Oct 2018146.68147.14142.09142.76142.201,478,200
25 Oct 2018149.49151.51146.50149.34148.761,492,500
24 Oct 2018155.00155.84148.37148.69148.111,416,800
23 Oct 2018153.12155.59152.27155.00154.391,110,100
22 Oct 2018154.48157.38154.48156.40155.79840,500
19 Oct 2018154.76157.18153.66153.86153.261,120,800
18 Oct 2018156.81157.56153.44153.75153.15689,900
17 Oct 2018156.09157.73155.26157.28156.66566,000
16 Oct 2018153.41156.39152.60156.25155.64643,600
15 Oct 2018153.89154.04150.80151.23150.64953,400
12 Oct 2018154.45156.28152.12154.04153.44765,800
11 Oct 2018155.70158.61151.50151.59151.001,994,000
10 Oct 2018167.07167.07156.55156.84156.231,505,900
09 Oct 2018167.17168.94166.14166.96166.31665,900
08 Oct 2018169.82170.02165.14167.82167.16658,000
05 Oct 2018172.24173.81169.14170.57169.90648,100
04 Oct 2018176.64178.00171.89172.52171.84680,300
03 Oct 2018177.57179.03177.08177.28176.59329,700
02 Oct 2018179.50179.50176.44176.96176.27492,000
01 Oct 2018178.44180.52177.48179.80179.10391,400
28 Sep 2018178.10179.90177.01177.41176.72448,000
27 Sep 2018178.98180.45178.53178.63177.93233,100
26 Sep 2018179.25180.48177.37178.77178.07363,700
25 Sep 2018178.19180.07177.91178.90178.20530,800
24 Sep 2018175.30178.98175.02178.04177.34440,700
21 Sep 2018177.37178.47175.70176.29175.60911,100
20 Sep 2018175.29176.69172.79176.32175.63865,200
19 Sep 2018178.22178.91174.14174.53173.85627,300
18 Sep 2018177.63179.49177.55178.22177.52393,500
17 Sep 2018182.63184.00177.74177.94177.24473,200
14 Sep 2018181.08183.28180.81182.18181.47525,500
13 Sep 2018177.05180.60176.53180.54179.83688,800
12 Sep 2018177.44177.44175.56176.53175.84338,900
11 Sep 2018177.55178.03176.10177.46176.77535,200
10 Sep 2018179.86179.86177.96178.11177.41338,900
07 Sep 2018179.00180.64178.75179.18178.48471,100
06 Sep 2018178.23179.79177.81179.24178.54476,500
05 Sep 2018183.00184.22177.82178.52177.82677,500
04 Sep 2018182.28183.45180.22182.23181.52537,900
31 Aug 2018177.43180.33177.43180.26179.55410,400
30 Aug 2018177.76178.49177.02177.65176.95322,100
29 Aug 2018177.44179.40177.44178.07177.37395,200
28 Aug 2018175.17177.66174.92177.16176.47446,500
27 Aug 2018175.00175.72174.42174.94174.26339,300
24 Aug 2018173.92174.64173.43174.02173.34376,400
23 Aug 2018173.62174.49172.37173.09172.41539,300
22 Aug 2018172.89174.16172.30173.14172.46366,600
21 Aug 2018174.06175.55173.44173.54172.86344,500
20 Aug 2018173.75175.08172.90174.17173.49227,400
17 Aug 2018173.76173.79172.16173.28172.60284,000
16 Aug 2018173.80175.03173.25173.92173.24411,600
16 Aug 20180.58 Dividend
15 Aug 2018174.65175.00173.07173.61172.35500,100
14 Aug 2018173.68175.85172.96175.44174.17474,300
13 Aug 2018172.46174.81172.32172.60171.35462,700
10 Aug 2018172.17173.99171.68173.13171.88432,300
09 Aug 2018173.03173.65171.00173.17171.92340,500
08 Aug 2018172.18173.30171.26172.69171.44337,700
07 Aug 2018171.58173.70170.32172.86171.61433,800
06 Aug 2018166.93170.79166.05170.17168.94787,300
03 Aug 2018171.68171.70164.61166.82165.61721,600
02 Aug 2018164.00171.70163.03170.29169.061,333,600
01 Aug 2018166.25168.83162.81163.00161.821,021,800
31 Jul 2018167.88168.33163.87166.19164.99693,100
30 Jul 2018171.75173.26167.20167.50166.29472,200
27 Jul 2018173.99173.99171.00171.57170.33374,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...