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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Jan 2021	414.49	416.58	409.83	411.88	411.88	406,500
21 Jan 2021	419.00	421.99	414.19	414.35	414.35	412,300
20 Jan 2021	412.83	423.37	408.82	418.52	418.52	491,200
19 Jan 2021	415.95	416.49	406.42	411.48	411.48	851,200
15 Jan 2021	408.92	417.13	404.04	415.30	415.30	816,300
14 Jan 2021	439.39	441.95	408.81	409.52	409.52	813,200
13 Jan 2021	453.32	454.00	435.59	438.40	438.40	414,000
12 Jan 2021	450.48	455.81	449.13	453.19	453.19	391,600
11 Jan 2021	451.19	455.17	445.88	451.79	451.79	277,900
08 Jan 2021	443.65	454.06	443.64	452.68	452.68	305,200
07 Jan 2021	437.88	447.00	436.26	443.64	443.64	391,200
06 Jan 2021	430.59	439.21	423.88	435.17	435.17	430,000
05 Jan 2021	436.84	440.09	426.45	431.37	431.37	319,400
04 Jan 2021	450.76	455.03	433.41	437.64	437.64	408,600
31 Dec 2020	437.45	446.90	436.36	446.53	446.53	255,600
30 Dec 2020	437.17	438.80	434.04	436.99	436.99	172,600
29 Dec 2020	440.77	440.77	433.57	434.57	434.57	171,200
28 Dec 2020	437.71	442.39	430.46	436.37	436.37	301,100
24 Dec 2020	429.06	434.50	429.06	432.46	432.46	77,600
23 Dec 2020	435.00	438.09	428.63	428.63	428.63	227,100
22 Dec 2020	435.50	438.42	431.45	437.58	437.58	216,400
21 Dec 2020	438.62	442.38	427.34	435.04	435.04	328,700
18 Dec 2020	437.15	444.03	435.22	443.06	443.06	771,800
17 Dec 2020	432.90	438.57	430.31	436.78	436.78	418,700
16 Dec 2020	426.53	430.15	422.51	429.84	429.84	351,600
15 Dec 2020	428.19	431.96	423.90	424.00	424.00	365,900
14 Dec 2020	419.93	430.79	419.93	423.90	423.90	335,000
11 Dec 2020	420.93	422.28	415.70	419.47	419.47	227,900
10 Dec 2020	414.26	423.07	411.43	422.60	422.60	342,300
09 Dec 2020	424.93	426.59	411.70	414.62	414.62	428,900
08 Dec 2020	423.55	429.77	421.87	426.40	426.40	341,500
07 Dec 2020	423.43	427.90	420.00	422.82	422.82	440,500
04 Dec 2020	419.30	428.49	419.30	421.71	421.71	660,500
03 Dec 2020	416.20	422.25	415.36	419.30	419.30	282,400
02 Dec 2020	414.08	418.37	412.49	416.16	416.16	309,200
01 Dec 2020	414.35	417.05	408.89	414.50	414.50	472,200
30 Nov 2020	400.48	411.20	400.48	409.42	409.42	672,600
27 Nov 2020	406.13	408.57	400.84	402.25	402.25	227,700
25 Nov 2020	400.89	404.04	396.30	403.95	403.95	307,900
24 Nov 2020	402.00	402.88	395.69	399.64	399.64	443,700
23 Nov 2020	401.82	408.72	398.73	401.97	401.97	227,300
20 Nov 2020	401.43	409.62	399.91	400.30	400.30	253,600
19 Nov 2020	399.99	401.33	395.91	400.79	400.79	295,300
18 Nov 2020	403.99	407.23	399.75	399.95	399.95	403,000
17 Nov 2020	395.00	404.69	393.53	403.64	403.64	476,300
16 Nov 2020	389.53	398.31	383.96	397.60	397.60	466,400
13 Nov 2020	390.56	392.18	386.42	388.42	388.42	421,100
12 Nov 2020	396.87	397.94	387.65	389.48	389.48	448,200
12 Nov 2020	0.78 Dividend
11 Nov 2020	381.72	402.42	381.71	397.02	396.24	572,100
10 Nov 2020	388.61	391.57	373.48	379.82	379.07	748,000
09 Nov 2020	434.13	437.35	390.46	390.46	389.69	1,245,800
06 Nov 2020	418.10	427.02	407.01	421.15	420.32	637,300
05 Nov 2020	399.95	418.72	399.68	417.73	416.91	906,200
04 Nov 2020	371.10	399.41	371.10	398.22	397.44	908,000
03 Nov 2020	360.54	372.90	359.00	369.47	368.74	578,300
02 Nov 2020	355.07	365.80	351.54	356.85	356.15	437,800
30 Oct 2020	344.15	351.62	344.15	349.84	349.15	587,300
29 Oct 2020	341.93	348.48	336.03	345.49	344.81	438,800
28 Oct 2020	349.99	350.10	338.91	340.68	340.01	621,500
27 Oct 2020	349.60	360.84	348.51	356.90	356.20	708,500
26 Oct 2020	345.99	350.54	345.38	349.56	348.87	455,000
23 Oct 2020	348.02	352.00	347.23	350.55	349.86	452,700
22 Oct 2020	350.38	353.15	346.55	347.63	346.95	451,500
21 Oct 2020	360.45	363.62	349.65	350.01	349.32	412,300
20 Oct 2020	361.74	363.07	358.04	358.57	357.87	437,500
19 Oct 2020	367.21	370.59	362.20	362.67	361.96	296,500
16 Oct 2020	363.61	369.25	363.36	365.61	364.89	240,500
15 Oct 2020	355.34	363.10	353.40	361.62	360.91	241,600
14 Oct 2020	360.90	364.71	357.16	359.04	358.33	345,000
13 Oct 2020	353.29	361.18	352.56	359.97	359.26	400,300
12 Oct 2020	354.76	355.86	350.23	352.64	351.95	254,200
09 Oct 2020	349.27	354.90	347.23	352.33	351.64	298,200
08 Oct 2020	343.97	349.06	342.61	346.40	345.72	475,600
07 Oct 2020	348.16	351.51	342.52	342.81	342.14	642,400
06 Oct 2020	355.49	355.49	345.23	347.92	347.24	416,100
05 Oct 2020	350.86	353.10	348.02	351.31	350.62	374,900
02 Oct 2020	355.68	358.62	347.41	348.16	347.48	277,600
01 Oct 2020	361.24	369.00	357.71	359.54	358.83	323,300
30 Sep 2020	355.59	362.45	353.97	356.78	356.08	386,300
29 Sep 2020	354.88	359.47	354.02	356.03	355.33	345,400
28 Sep 2020	356.24	360.19	349.66	354.47	353.77	367,800
25 Sep 2020	342.50	354.85	341.29	352.96	352.27	429,800
24 Sep 2020	345.92	350.30	342.74	346.12	345.44	399,200
23 Sep 2020	350.45	353.05	345.26	345.46	344.78	358,700
22 Sep 2020	353.08	353.08	343.56	351.24	350.55	543,000
21 Sep 2020	340.82	351.96	339.60	351.73	351.04	614,800
18 Sep 2020	340.66	348.11	340.66	344.96	344.28	1,030,600
17 Sep 2020	338.78	345.23	338.05	340.36	339.69	572,900
16 Sep 2020	349.00	350.83	344.21	344.47	343.79	533,200
15 Sep 2020	346.84	348.77	344.58	346.00	345.32	485,900
14 Sep 2020	344.11	347.12	339.39	342.37	341.70	713,200
11 Sep 2020	345.80	348.02	337.35	339.25	338.58	529,200
10 Sep 2020	349.98	353.11	342.13	342.53	341.86	360,900
09 Sep 2020	346.19	352.15	342.78	348.69	348.00	431,200
08 Sep 2020	338.79	346.22	336.94	339.64	338.97	437,300
04 Sep 2020	360.01	362.00	338.29	348.18	347.50	544,700
03 Sep 2020	375.56	375.81	351.61	360.46	359.75	573,300
02 Sep 2020	379.59	382.01	376.55	378.59	377.85	576,700
01 Sep 2020	374.50	378.89	372.67	377.56	376.82	298,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index2,991.53-25.62(-0.85%)

Nikkei28,631.45-125.41(-0.44%)

Hang Seng29,447.85-479.91(-1.60%)

MSCI Inc. (MSCI)

Straits Times Index
2,991.53
-25.62(-0.85%)

Nikkei
28,631.45
-125.41(-0.44%)

Hang Seng
29,447.85
-479.91(-1.60%)