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
14 Aug 2018	173.68	175.85	172.96	175.44	175.44	474,300
13 Aug 2018	172.46	174.81	172.32	172.60	172.60	462,700
10 Aug 2018	172.17	173.99	171.68	173.13	173.13	432,300
09 Aug 2018	173.03	173.65	171.00	173.17	173.17	340,500
08 Aug 2018	172.18	173.30	171.26	172.69	172.69	337,700
07 Aug 2018	171.58	173.70	170.32	172.86	172.86	433,800
06 Aug 2018	166.93	170.79	166.05	170.17	170.17	787,300
03 Aug 2018	171.68	171.70	164.61	166.82	166.82	721,600
02 Aug 2018	164.00	171.70	163.03	170.29	170.29	1,333,600
01 Aug 2018	166.25	168.83	162.81	163.00	163.00	1,021,800
31 Jul 2018	167.88	168.33	163.87	166.19	166.19	693,100
30 Jul 2018	171.75	173.26	167.20	167.50	167.50	472,200
27 Jul 2018	173.99	173.99	171.00	171.57	171.57	374,400
26 Jul 2018	176.30	176.88	173.28	173.77	173.77	485,400
25 Jul 2018	173.00	176.33	173.00	176.25	176.25	528,400
24 Jul 2018	173.40	175.13	171.57	172.58	172.58	852,700
23 Jul 2018	171.16	173.33	170.62	173.29	173.29	439,900
20 Jul 2018	170.52	172.05	170.50	170.98	170.98	415,900
19 Jul 2018	170.69	171.21	169.60	170.69	170.69	310,400
18 Jul 2018	170.96	172.26	170.50	171.53	171.53	373,000
17 Jul 2018	170.21	171.76	169.86	170.74	170.74	302,100
16 Jul 2018	169.56	171.41	168.90	170.58	170.58	349,700
13 Jul 2018	169.10	169.76	167.57	169.58	169.58	369,100
12 Jul 2018	170.21	170.38	168.84	169.26	169.26	502,400
11 Jul 2018	167.99	169.67	167.99	169.28	169.28	442,500
10 Jul 2018	168.95	170.26	168.09	168.73	168.73	353,000
09 Jul 2018	167.41	169.39	167.41	168.64	168.64	494,200
06 Jul 2018	164.73	167.16	164.73	166.61	166.61	459,600
05 Jul 2018	165.99	167.15	164.22	164.91	164.91	400,700
03 Jul 2018	167.98	168.47	165.46	165.73	165.73	311,100
02 Jul 2018	164.90	167.17	163.76	167.14	167.14	558,400
29 Jun 2018	165.42	167.07	164.94	165.43	165.43	602,100
28 Jun 2018	163.37	165.19	162.52	164.61	164.61	534,300
27 Jun 2018	166.61	167.05	163.54	163.55	163.55	637,300
26 Jun 2018	168.39	168.94	166.31	166.33	166.33	533,900
25 Jun 2018	171.11	171.41	166.72	168.56	168.56	672,200
22 Jun 2018	171.53	171.63	169.75	170.63	170.63	923,800
21 Jun 2018	172.32	172.64	169.60	170.76	170.76	813,900
20 Jun 2018	172.64	173.66	171.59	171.71	171.71	465,000
19 Jun 2018	170.52	171.80	169.55	171.76	171.76	429,300
18 Jun 2018	171.92	171.92	170.14	171.58	171.58	587,100
15 Jun 2018	171.74	172.91	170.97	172.75	172.75	718,500
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...