MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2019219.32220.16216.22218.86218.86620,800
23 May 2019222.86223.11216.68217.67217.67552,800
22 May 2019224.00226.58223.85225.12225.12340,100
21 May 2019225.96226.82223.98224.91224.91692,500
20 May 2019223.98224.79221.74222.67222.67348,600
17 May 2019223.75226.57223.03224.81224.81466,200
16 May 2019221.41227.96221.14226.07226.07562,900
16 May 20190.58 Dividend
15 May 2019218.28222.89218.28220.90220.32432,800
14 May 2019215.49222.07215.49220.44219.86503,400
13 May 2019220.84221.19209.87215.35214.781,587,100
10 May 2019221.44225.06218.43224.28223.69388,800
09 May 2019221.12223.56219.14221.88221.30576,600
08 May 2019222.22225.87221.38223.83223.24589,000
07 May 2019227.52228.17220.05221.93221.35737,800
06 May 2019223.56230.44222.29229.63229.03605,800
03 May 2019221.39227.41220.59226.93226.33520,500
02 May 2019225.09225.09217.12221.29220.71925,000
01 May 2019225.58226.36222.72222.72222.14689,600
30 Apr 2019223.04225.71222.63225.38224.79804,100
29 Apr 2019225.56226.65223.45223.78223.19499,400
26 Apr 2019223.96226.08222.24226.02225.43389,400
25 Apr 2019224.58225.02221.11223.28222.69908,600
24 Apr 2019225.33226.87224.62224.77224.18511,000
23 Apr 2019222.95226.14222.16226.03225.44553,700
22 Apr 2019220.52223.23219.99222.53221.95215,400
18 Apr 2019218.59221.45217.51221.35220.77523,200
17 Apr 2019220.63220.63218.30219.00218.42714,600
16 Apr 2019219.54220.29217.83219.34218.76698,500
15 Apr 2019218.11219.47217.63218.99218.42477,000
12 Apr 2019218.46218.51216.75217.99217.42650,900
11 Apr 2019214.78217.03214.75216.30215.73687,700
10 Apr 2019213.30215.55212.16214.61214.05623,100
09 Apr 2019210.29211.95209.80211.89211.33520,100
08 Apr 2019207.04211.11206.96211.00210.45607,800
05 Apr 2019206.31207.33205.06206.99206.45530,700
04 Apr 2019207.23207.27204.64206.28205.74463,100
03 Apr 2019206.18206.52204.73206.34205.80513,600
02 Apr 2019202.24205.21201.71204.89204.35859,800
01 Apr 2019200.98202.32200.45201.88201.35617,300
29 Mar 2019198.17199.39196.81198.84198.32525,600
28 Mar 2019194.15196.81193.34196.64196.12471,400
27 Mar 2019194.14194.81191.72193.36192.85439,600
26 Mar 2019192.73194.53191.15194.44193.93494,600
25 Mar 2019191.23192.24189.93191.58191.08591,700
22 Mar 2019194.08195.28191.17191.86191.36806,400
21 Mar 2019191.10195.99191.10195.67195.16694,300
20 Mar 2019191.39193.54190.94191.97191.47593,400
19 Mar 2019191.12192.60190.74191.77191.27603,500
18 Mar 2019189.82191.81189.68190.97190.47794,000
15 Mar 2019186.51189.85185.45189.58189.081,508,500
14 Mar 2019185.45187.23184.61186.81186.32656,900
13 Mar 2019186.01187.32184.69185.59185.10649,800
12 Mar 2019183.66185.47182.82185.02184.53572,400
11 Mar 2019182.64185.30182.64183.66183.18517,200
08 Mar 2019180.47182.54179.45182.44181.96338,400
07 Mar 2019185.42185.96181.62182.06181.58746,200
06 Mar 2019187.44188.06185.78186.46185.97511,200
05 Mar 2019187.62189.20186.75187.67187.18705,500
04 Mar 2019191.69193.94185.87187.16186.67956,100
01 Mar 2019187.21191.34186.94190.21189.711,095,200
28 Feb 2019181.01185.40181.01184.72184.23826,800
27 Feb 2019178.10180.98178.10180.74180.27487,700
26 Feb 2019178.12179.58177.19178.33177.86555,800
25 Feb 2019178.15180.18177.51178.16177.69758,500
22 Feb 2019174.85177.30174.23177.16176.69377,200
21 Feb 2019175.37175.37173.00174.22173.76497,800
21 Feb 20190.58 Dividend
20 Feb 2019174.78176.16173.19176.11175.07572,000
19 Feb 2019174.29175.70174.00174.80173.77502,000
15 Feb 2019175.53175.61174.54175.17174.13500,900
14 Feb 2019174.00174.98172.98174.13173.10344,900
13 Feb 2019175.57175.80174.20174.87173.84276,000
12 Feb 2019172.49174.86169.21174.62173.59437,100
11 Feb 2019172.53173.53171.48171.75170.73390,900
08 Feb 2019171.41172.30169.40172.29171.27549,100
07 Feb 2019170.69172.80170.55172.45171.43786,600
06 Feb 2019174.09174.45170.94171.95170.93436,900
05 Feb 2019173.87175.18172.95174.49173.46742,000
04 Feb 2019172.85173.45170.55172.56171.54523,300
01 Feb 2019170.98174.51170.45172.85171.83765,400
31 Jan 2019161.43170.53161.43170.27169.261,193,800
30 Jan 2019161.67163.53160.97162.77161.81670,100
29 Jan 2019161.77162.85160.03160.85159.90432,600
28 Jan 2019162.67163.48161.00162.44161.48571,400
25 Jan 2019163.39164.35162.50163.83162.86482,400
24 Jan 2019162.62163.47161.62161.74160.78568,300
23 Jan 2019163.51163.64160.92162.78161.82484,600
22 Jan 2019164.68165.71161.10162.26161.30741,600
18 Jan 2019161.73166.15161.63165.97164.99949,400
17 Jan 2019159.04161.66158.51160.73159.78436,300
16 Jan 2019158.10160.72158.10160.25159.30825,400
15 Jan 2019153.47157.16153.02157.06156.13501,600
14 Jan 2019153.54155.34152.97153.71152.80629,100
11 Jan 2019153.03155.34152.37154.83153.91480,400
10 Jan 2019151.37154.20150.36153.94153.03584,400
09 Jan 2019150.95153.26150.90151.81150.91661,200
08 Jan 2019148.32150.38146.87150.34149.45535,900
07 Jan 2019146.13148.50146.06147.28146.41795,300
04 Jan 2019143.50147.18142.49146.60145.73599,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...