Singapore markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
411.88-2.47 (-0.60%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021414.49416.58409.83411.88411.88406,500
21 Jan 2021419.00421.99414.19414.35414.35412,300
20 Jan 2021412.83423.37408.82418.52418.52491,200
19 Jan 2021415.95416.49406.42411.48411.48851,200
15 Jan 2021408.92417.13404.04415.30415.30816,300
14 Jan 2021439.39441.95408.81409.52409.52813,200
13 Jan 2021453.32454.00435.59438.40438.40414,000
12 Jan 2021450.48455.81449.13453.19453.19391,600
11 Jan 2021451.19455.17445.88451.79451.79277,900
08 Jan 2021443.65454.06443.64452.68452.68305,200
07 Jan 2021437.88447.00436.26443.64443.64391,200
06 Jan 2021430.59439.21423.88435.17435.17430,000
05 Jan 2021436.84440.09426.45431.37431.37319,400
04 Jan 2021450.76455.03433.41437.64437.64408,600
31 Dec 2020437.45446.90436.36446.53446.53255,600
30 Dec 2020437.17438.80434.04436.99436.99172,600
29 Dec 2020440.77440.77433.57434.57434.57171,200
28 Dec 2020437.71442.39430.46436.37436.37301,100
24 Dec 2020429.06434.50429.06432.46432.4677,600
23 Dec 2020435.00438.09428.63428.63428.63227,100
22 Dec 2020435.50438.42431.45437.58437.58216,400
21 Dec 2020438.62442.38427.34435.04435.04328,700
18 Dec 2020437.15444.03435.22443.06443.06771,800
17 Dec 2020432.90438.57430.31436.78436.78418,700
16 Dec 2020426.53430.15422.51429.84429.84351,600
15 Dec 2020428.19431.96423.90424.00424.00365,900
14 Dec 2020419.93430.79419.93423.90423.90335,000
11 Dec 2020420.93422.28415.70419.47419.47227,900
10 Dec 2020414.26423.07411.43422.60422.60342,300
09 Dec 2020424.93426.59411.70414.62414.62428,900
08 Dec 2020423.55429.77421.87426.40426.40341,500
07 Dec 2020423.43427.90420.00422.82422.82440,500
04 Dec 2020419.30428.49419.30421.71421.71660,500
03 Dec 2020416.20422.25415.36419.30419.30282,400
02 Dec 2020414.08418.37412.49416.16416.16309,200
01 Dec 2020414.35417.05408.89414.50414.50472,200
30 Nov 2020400.48411.20400.48409.42409.42672,600
27 Nov 2020406.13408.57400.84402.25402.25227,700
25 Nov 2020400.89404.04396.30403.95403.95307,900
24 Nov 2020402.00402.88395.69399.64399.64443,700
23 Nov 2020401.82408.72398.73401.97401.97227,300
20 Nov 2020401.43409.62399.91400.30400.30253,600
19 Nov 2020399.99401.33395.91400.79400.79295,300
18 Nov 2020403.99407.23399.75399.95399.95403,000
17 Nov 2020395.00404.69393.53403.64403.64476,300
16 Nov 2020389.53398.31383.96397.60397.60466,400
13 Nov 2020390.56392.18386.42388.42388.42421,100
12 Nov 2020396.87397.94387.65389.48389.48448,200
12 Nov 20200.78 Dividend
11 Nov 2020381.72402.42381.71397.02396.24572,100
10 Nov 2020388.61391.57373.48379.82379.07748,000
09 Nov 2020434.13437.35390.46390.46389.691,245,800
06 Nov 2020418.10427.02407.01421.15420.32637,300
05 Nov 2020399.95418.72399.68417.73416.91906,200
04 Nov 2020371.10399.41371.10398.22397.44908,000
03 Nov 2020360.54372.90359.00369.47368.74578,300
02 Nov 2020355.07365.80351.54356.85356.15437,800
30 Oct 2020344.15351.62344.15349.84349.15587,300
29 Oct 2020341.93348.48336.03345.49344.81438,800
28 Oct 2020349.99350.10338.91340.68340.01621,500
27 Oct 2020349.60360.84348.51356.90356.20708,500
26 Oct 2020345.99350.54345.38349.56348.87455,000
23 Oct 2020348.02352.00347.23350.55349.86452,700
22 Oct 2020350.38353.15346.55347.63346.95451,500
21 Oct 2020360.45363.62349.65350.01349.32412,300
20 Oct 2020361.74363.07358.04358.57357.87437,500
19 Oct 2020367.21370.59362.20362.67361.96296,500
16 Oct 2020363.61369.25363.36365.61364.89240,500
15 Oct 2020355.34363.10353.40361.62360.91241,600
14 Oct 2020360.90364.71357.16359.04358.33345,000
13 Oct 2020353.29361.18352.56359.97359.26400,300
12 Oct 2020354.76355.86350.23352.64351.95254,200
09 Oct 2020349.27354.90347.23352.33351.64298,200
08 Oct 2020343.97349.06342.61346.40345.72475,600
07 Oct 2020348.16351.51342.52342.81342.14642,400
06 Oct 2020355.49355.49345.23347.92347.24416,100
05 Oct 2020350.86353.10348.02351.31350.62374,900
02 Oct 2020355.68358.62347.41348.16347.48277,600
01 Oct 2020361.24369.00357.71359.54358.83323,300
30 Sep 2020355.59362.45353.97356.78356.08386,300
29 Sep 2020354.88359.47354.02356.03355.33345,400
28 Sep 2020356.24360.19349.66354.47353.77367,800
25 Sep 2020342.50354.85341.29352.96352.27429,800
24 Sep 2020345.92350.30342.74346.12345.44399,200
23 Sep 2020350.45353.05345.26345.46344.78358,700
22 Sep 2020353.08353.08343.56351.24350.55543,000
21 Sep 2020340.82351.96339.60351.73351.04614,800
18 Sep 2020340.66348.11340.66344.96344.281,030,600
17 Sep 2020338.78345.23338.05340.36339.69572,900
16 Sep 2020349.00350.83344.21344.47343.79533,200
15 Sep 2020346.84348.77344.58346.00345.32485,900
14 Sep 2020344.11347.12339.39342.37341.70713,200
11 Sep 2020345.80348.02337.35339.25338.58529,200
10 Sep 2020349.98353.11342.13342.53341.86360,900
09 Sep 2020346.19352.15342.78348.69348.00431,200
08 Sep 2020338.79346.22336.94339.64338.97437,300
04 Sep 2020360.01362.00338.29348.18347.50544,700
03 Sep 2020375.56375.81351.61360.46359.75573,300
02 Sep 2020379.59382.01376.55378.59377.85576,700
01 Sep 2020374.50378.89372.67377.56376.82298,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...