MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Jun 2018	171.74	172.91	170.97	172.75	172.75	716,500
14 Jun 2018	172.94	174.14	171.12	172.35	172.35	603,400
13 Jun 2018	170.34	173.67	169.64	172.20	172.20	789,000
12 Jun 2018	166.90	169.82	166.90	169.74	169.74	514,700
11 Jun 2018	166.22	167.23	166.22	166.49	166.49	299,100
08 Jun 2018	165.27	166.63	164.68	166.29	166.29	403,700
07 Jun 2018	166.02	167.08	164.76	165.22	165.22	528,300
06 Jun 2018	164.00	165.96	163.75	165.45	165.45	481,900
05 Jun 2018	163.60	165.12	163.07	163.71	163.71	562,000
04 Jun 2018	164.29	164.30	162.62	163.48	163.48	381,400
01 Jun 2018	162.58	164.39	162.12	163.40	163.40	702,000
31 May 2018	162.04	164.11	161.31	162.57	162.57	939,200
30 May 2018	159.76	162.28	159.16	161.99	161.99	428,000
29 May 2018	159.73	159.93	157.32	158.88	158.88	928,400
25 May 2018	159.04	159.94	158.53	159.34	159.34	375,900
24 May 2018	158.11	159.35	157.26	159.13	159.13	431,300
23 May 2018	155.97	158.36	155.88	158.36	158.36	432,300
22 May 2018	158.26	158.68	156.50	156.53	156.53	477,500
21 May 2018	156.82	158.33	156.82	157.99	157.99	505,400
18 May 2018	156.72	157.42	155.68	156.20	156.20	843,600
17 May 2018	158.22	158.22	156.01	156.76	156.76	410,500
17 May 2018	0.38 Dividend
16 May 2018	158.60	159.75	157.94	158.32	157.94	400,700
15 May 2018	159.29	160.57	158.04	158.71	158.33	583,700
14 May 2018	161.00	162.29	159.22	160.54	160.15	863,600
11 May 2018	160.00	161.45	159.67	160.97	160.58	706,400
10 May 2018	157.46	159.96	156.01	159.85	159.47	520,600
09 May 2018	155.64	157.09	155.11	156.63	156.25	436,200
08 May 2018	153.66	155.64	153.51	155.31	154.94	696,700
07 May 2018	152.80	155.79	151.65	154.92	154.55	606,800
04 May 2018	148.20	152.63	147.43	152.13	151.76	597,900
03 May 2018	146.01	149.48	144.02	149.20	148.84	1,318,800
02 May 2018	150.32	152.39	150.08	150.44	150.08	1,094,300
01 May 2018	149.63	151.33	149.31	150.66	150.30	563,400
30 Apr 2018	150.47	153.09	149.72	149.83	149.47	874,400
27 Apr 2018	149.54	150.72	148.59	150.20	149.84	551,200
26 Apr 2018	149.92	150.26	147.52	149.60	149.24	489,500
25 Apr 2018	147.83	149.35	146.45	149.21	148.85	717,800
24 Apr 2018	150.48	151.41	147.16	147.69	147.34	533,300
23 Apr 2018	150.07	150.63	149.35	150.00	149.64	524,100
20 Apr 2018	150.13	150.57	148.63	149.59	149.23	539,200
19 Apr 2018	150.18	150.83	149.79	150.00	149.64	503,500
18 Apr 2018	150.52	151.24	149.64	150.43	150.07	610,500
17 Apr 2018	150.28	150.90	149.83	150.12	149.76	470,400
16 Apr 2018	149.01	150.25	148.48	149.18	148.82	890,100
13 Apr 2018	150.42	150.69	146.83	147.61	147.26	946,900
12 Apr 2018	149.25	150.65	148.89	149.30	148.94	930,200
11 Apr 2018	147.95	149.45	147.35	148.25	147.89	1,075,500
10 Apr 2018	148.66	149.45	146.76	149.05	148.69	860,000
09 Apr 2018	145.11	148.80	145.01	146.63	146.28	1,211,300
06 Apr 2018	145.13	147.16	143.06	144.05	143.70	1,083,600
05 Apr 2018	147.73	147.95	146.28	146.51	146.16	1,022,300
04 Apr 2018	144.25	148.16	144.05	146.70	146.35	2,486,300
03 Apr 2018	146.32	146.85	142.83	145.71	145.36	22,350,100
02 Apr 2018	149.50	149.54	144.15	145.94	145.59	1,133,700
29 Mar 2018	149.34	150.33	146.55	149.47	149.11	2,122,000
28 Mar 2018	154.04	154.16	150.50	150.55	150.19	929,200
27 Mar 2018	159.98	159.98	153.50	154.04	153.67	902,200
26 Mar 2018	156.40	159.73	156.00	158.67	158.29	1,152,500
23 Mar 2018	156.01	157.71	153.68	154.07	153.70	1,062,200
22 Mar 2018	156.88	159.47	155.93	156.13	155.76	1,155,100
21 Mar 2018	158.00	159.33	155.80	158.26	157.88	1,238,100
20 Mar 2018	155.53	158.54	155.06	158.08	157.70	504,900
19 Mar 2018	154.18	155.62	153.43	155.38	155.01	821,400
16 Mar 2018	155.47	155.94	154.27	154.98	154.61	1,428,000
15 Mar 2018	154.45	155.44	152.90	154.95	154.58	475,200
14 Mar 2018	152.59	154.99	151.62	154.43	154.06	901,200
13 Mar 2018	154.58	155.02	150.91	151.64	151.28	587,000
12 Mar 2018	153.34	154.47	152.24	154.05	153.68	611,400
09 Mar 2018	151.93	154.36	151.07	153.12	152.75	664,100
08 Mar 2018	149.18	150.58	148.34	150.58	150.22	444,000
07 Mar 2018	147.33	148.86	146.48	148.30	147.94	553,200
06 Mar 2018	146.36	149.03	145.58	148.99	148.63	524,800
05 Mar 2018	142.19	147.45	142.16	145.93	145.58	633,300
02 Mar 2018	141.16	143.72	140.49	143.32	142.98	480,300
01 Mar 2018	141.89	143.88	141.09	142.65	142.31	504,100
28 Feb 2018	142.98	145.51	141.40	141.52	141.18	532,600
27 Feb 2018	144.68	145.42	142.80	142.84	142.50	465,000
26 Feb 2018	145.71	146.46	143.81	144.42	144.07	414,300
23 Feb 2018	144.06	145.16	142.97	144.99	144.64	294,600
22 Feb 2018	143.78	144.43	142.50	142.87	142.53	375,200
21 Feb 2018	144.39	146.99	142.66	142.79	142.45	508,400
20 Feb 2018	143.76	145.57	143.61	144.38	144.03	380,800
16 Feb 2018	147.89	148.16	144.29	145.00	144.65	579,200
15 Feb 2018	146.41	149.00	144.10	148.23	147.87	963,500
15 Feb 2018	0.38 Dividend
14 Feb 2018	140.06	145.95	139.36	145.65	144.92	688,400
13 Feb 2018	137.24	141.30	136.44	140.59	139.89	569,100
12 Feb 2018	137.89	139.53	136.19	137.53	136.84	498,600
09 Feb 2018	135.90	137.48	131.26	136.48	135.80	849,200
08 Feb 2018	140.13	140.74	133.73	133.81	133.14	1,023,200
07 Feb 2018	138.69	141.23	137.24	139.76	139.06	745,400
06 Feb 2018	132.93	139.66	131.99	138.89	138.20	1,200,800
05 Feb 2018	141.56	142.68	135.56	135.68	135.00	677,700
02 Feb 2018	146.95	148.54	142.32	142.53	141.82	749,900
01 Feb 2018	143.75	149.15	142.00	146.32	145.59	1,160,800
31 Jan 2018	138.88	139.82	137.29	139.23	138.53	747,600
30 Jan 2018	136.99	139.50	135.52	138.30	137.61	538,900
29 Jan 2018	140.15	141.95	138.00	138.05	137.36	413,400
26 Jan 2018	138.50	140.67	137.17	140.57	139.87	351,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...