MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Nov 2017127.69128.85126.40127.50127.50304,600
21 Nov 2017128.57128.90126.92127.50127.50437,200
20 Nov 2017127.03128.32126.81127.19127.19240,300
17 Nov 2017124.84126.74124.84126.58126.58274,600
16 Nov 2017124.17126.73124.17125.38125.38409,900
16 Nov 20170.38 Dividend
15 Nov 2017124.26125.60123.80124.23123.85293,200
14 Nov 2017124.93126.47124.77125.12124.74452,500
13 Nov 2017124.54125.87124.29125.46125.08350,700
10 Nov 2017127.71127.71124.87125.02124.64312,100
09 Nov 2017126.48127.95125.90127.88127.49308,100
08 Nov 2017126.23127.64126.17127.10126.71228,200
07 Nov 2017127.59128.00125.60125.98125.59262,100
06 Nov 2017126.53127.78126.00127.70127.31723,500
03 Nov 2017125.97127.05122.52126.04125.65571,400
02 Nov 2017116.41127.23115.17125.42125.04739,800
01 Nov 2017118.21119.49117.28117.59117.23548,300
31 Oct 2017116.96118.14116.67117.36117.00877,900
30 Oct 2017119.27119.64117.43117.65117.29450,300
27 Oct 2017121.13121.13119.28120.00119.63529,700
26 Oct 2017119.11120.92118.73120.25119.881,003,200
25 Oct 2017120.63120.82118.30118.54118.18494,700
24 Oct 2017122.16122.16120.30120.45120.08393,000
23 Oct 2017122.66122.74121.58121.70121.33309,600
20 Oct 2017123.00123.39121.85122.00121.63308,400
19 Oct 2017122.04122.47121.20122.00121.63371,400
18 Oct 2017123.21123.49122.49122.59122.22328,800
17 Oct 2017123.35123.41122.06122.45122.08242,300
16 Oct 2017122.29124.51122.29123.48123.10849,000
13 Oct 2017123.14123.18122.01122.09121.72320,500
12 Oct 2017122.08123.12121.90122.73122.35261,700
11 Oct 2017121.85122.27121.28121.88121.51344,000
10 Oct 2017121.54121.94120.56121.92121.55241,900
09 Oct 2017121.26121.79120.77121.54121.17342,900
06 Oct 2017121.20121.40120.36121.28120.91379,200
05 Oct 2017120.20121.10119.67121.10120.73332,600
04 Oct 2017118.68120.19118.12120.14119.77383,300
03 Oct 2017116.98118.79116.95118.51118.15420,300
02 Oct 2017117.62118.25116.90116.98116.62606,900
29 Sep 2017116.98118.59116.53116.90116.54503,500
28 Sep 2017115.62116.98115.25116.97116.61307,300
27 Sep 2017115.94116.39114.55115.76115.41298,000
26 Sep 2017116.18116.87115.19115.19114.84232,000
25 Sep 2017117.21117.21114.40116.01115.66323,200
22 Sep 2017115.17117.67115.17117.42117.06308,600
21 Sep 2017114.37115.32114.02115.30114.95276,800
20 Sep 2017113.98114.97113.58114.29113.94451,700
19 Sep 2017113.40114.19113.12113.81113.46599,200
18 Sep 2017113.45114.41112.11113.15112.80459,200
15 Sep 2017112.72113.71112.32113.30112.95909,300
14 Sep 2017114.30115.49111.66113.46113.11541,300
13 Sep 2017117.04117.14114.27114.29113.94373,400
12 Sep 2017116.25118.06115.68117.74117.38624,700
11 Sep 2017115.61115.98114.85115.77115.42332,900
08 Sep 2017113.62115.93113.50114.89114.54396,300
07 Sep 2017112.37114.12112.16114.02113.67337,300
06 Sep 2017113.47113.75111.45112.09111.75386,200
05 Sep 2017115.16115.48112.86113.13112.78314,300
01 Sep 2017115.28115.77114.23115.45115.10333,200
31 Aug 2017113.27115.15112.87114.61114.26771,700
30 Aug 2017112.98113.57112.51112.99112.64210,400
29 Aug 2017113.56114.86112.92113.08112.73333,700
28 Aug 2017114.47115.37113.41113.99113.64453,700
25 Aug 2017112.39114.78112.25114.26113.91416,600
24 Aug 2017112.85112.95111.84112.02111.68340,000
23 Aug 2017112.40112.83111.56112.22111.88428,800
22 Aug 2017110.74113.36110.55112.97112.62384,900
21 Aug 2017110.98111.90110.01110.32109.98194,000
18 Aug 2017110.78111.50110.05111.12110.78506,100
17 Aug 2017112.13112.64110.25110.34110.00328,800
16 Aug 2017109.72112.49109.40112.19111.85327,700
16 Aug 20170.38 Dividend
15 Aug 2017110.49110.78109.15109.27108.56260,800
14 Aug 2017108.20110.80107.34110.28109.56572,600
11 Aug 2017107.36108.02106.13107.13106.43529,900
10 Aug 2017109.44110.26107.13107.26106.56396,600
09 Aug 2017110.25110.36109.01109.68108.96387,800
08 Aug 2017111.13111.18109.79110.39109.67358,200
07 Aug 2017111.16111.92110.85111.20110.47461,400
04 Aug 2017112.50113.38110.63111.17110.44505,400
03 Aug 2017109.70112.29107.57111.71110.98391,000
02 Aug 2017110.37110.64107.24108.65107.94357,000
01 Aug 2017109.44111.05108.84110.49109.77267,600
31 Jul 2017110.50110.59108.94108.95108.24312,900
28 Jul 2017109.75110.58108.62110.37109.65305,700
27 Jul 2017110.80110.80109.20109.81109.09430,400
26 Jul 2017110.74110.77110.12110.35109.63327,700
25 Jul 2017109.60110.53109.25110.26109.54544,400
24 Jul 2017108.14109.22108.01108.98108.27276,800
21 Jul 2017107.17108.38107.12108.15107.44148,500
20 Jul 2017107.79108.27107.19107.40106.70139,700
19 Jul 2017107.30107.85106.90107.59106.89247,900
18 Jul 2017106.80107.46105.90106.98106.28313,500
17 Jul 2017107.35107.81106.77106.98106.28236,700
14 Jul 2017106.11108.20105.11107.45106.75316,500
13 Jul 2017105.47106.25104.38106.10105.41545,700
12 Jul 2017105.74106.27103.80105.40104.71369,300
11 Jul 2017103.73105.74103.16105.25104.56737,200
10 Jul 2017102.75103.69102.63102.99102.32517,700
07 Jul 2017102.70103.22102.28102.54101.87428,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...