Mail

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
24 May 2019	219.32	220.16	216.22	218.86	218.86	620,800
23 May 2019	222.86	223.11	216.68	217.67	217.67	552,800
22 May 2019	224.00	226.58	223.85	225.12	225.12	340,100
21 May 2019	225.96	226.82	223.98	224.91	224.91	692,500
20 May 2019	223.98	224.79	221.74	222.67	222.67	348,600
17 May 2019	223.75	226.57	223.03	224.81	224.81	466,200
16 May 2019	221.41	227.96	221.14	226.07	226.07	562,900
16 May 2019	0.58 Dividend
15 May 2019	218.28	222.89	218.28	220.90	220.32	432,800
14 May 2019	215.49	222.07	215.49	220.44	219.86	503,400
13 May 2019	220.84	221.19	209.87	215.35	214.78	1,587,100
10 May 2019	221.44	225.06	218.43	224.28	223.69	388,800
09 May 2019	221.12	223.56	219.14	221.88	221.30	576,600
08 May 2019	222.22	225.87	221.38	223.83	223.24	589,000
07 May 2019	227.52	228.17	220.05	221.93	221.35	737,800
06 May 2019	223.56	230.44	222.29	229.63	229.03	605,800
03 May 2019	221.39	227.41	220.59	226.93	226.33	520,500
02 May 2019	225.09	225.09	217.12	221.29	220.71	925,000
01 May 2019	225.58	226.36	222.72	222.72	222.14	689,600
30 Apr 2019	223.04	225.71	222.63	225.38	224.79	804,100
29 Apr 2019	225.56	226.65	223.45	223.78	223.19	499,400
26 Apr 2019	223.96	226.08	222.24	226.02	225.43	389,400
25 Apr 2019	224.58	225.02	221.11	223.28	222.69	908,600
24 Apr 2019	225.33	226.87	224.62	224.77	224.18	511,000
23 Apr 2019	222.95	226.14	222.16	226.03	225.44	553,700
22 Apr 2019	220.52	223.23	219.99	222.53	221.95	215,400
18 Apr 2019	218.59	221.45	217.51	221.35	220.77	523,200
17 Apr 2019	220.63	220.63	218.30	219.00	218.42	714,600
16 Apr 2019	219.54	220.29	217.83	219.34	218.76	698,500
15 Apr 2019	218.11	219.47	217.63	218.99	218.42	477,000
12 Apr 2019	218.46	218.51	216.75	217.99	217.42	650,900
11 Apr 2019	214.78	217.03	214.75	216.30	215.73	687,700
10 Apr 2019	213.30	215.55	212.16	214.61	214.05	623,100
09 Apr 2019	210.29	211.95	209.80	211.89	211.33	520,100
08 Apr 2019	207.04	211.11	206.96	211.00	210.45	607,800
05 Apr 2019	206.31	207.33	205.06	206.99	206.45	530,700
04 Apr 2019	207.23	207.27	204.64	206.28	205.74	463,100
03 Apr 2019	206.18	206.52	204.73	206.34	205.80	513,600
02 Apr 2019	202.24	205.21	201.71	204.89	204.35	859,800
01 Apr 2019	200.98	202.32	200.45	201.88	201.35	617,300
29 Mar 2019	198.17	199.39	196.81	198.84	198.32	525,600
28 Mar 2019	194.15	196.81	193.34	196.64	196.12	471,400
27 Mar 2019	194.14	194.81	191.72	193.36	192.85	439,600
26 Mar 2019	192.73	194.53	191.15	194.44	193.93	494,600
25 Mar 2019	191.23	192.24	189.93	191.58	191.08	591,700
22 Mar 2019	194.08	195.28	191.17	191.86	191.36	806,400
21 Mar 2019	191.10	195.99	191.10	195.67	195.16	694,300
20 Mar 2019	191.39	193.54	190.94	191.97	191.47	593,400
19 Mar 2019	191.12	192.60	190.74	191.77	191.27	603,500
18 Mar 2019	189.82	191.81	189.68	190.97	190.47	794,000
15 Mar 2019	186.51	189.85	185.45	189.58	189.08	1,508,500
14 Mar 2019	185.45	187.23	184.61	186.81	186.32	656,900
13 Mar 2019	186.01	187.32	184.69	185.59	185.10	649,800
12 Mar 2019	183.66	185.47	182.82	185.02	184.53	572,400
11 Mar 2019	182.64	185.30	182.64	183.66	183.18	517,200
08 Mar 2019	180.47	182.54	179.45	182.44	181.96	338,400
07 Mar 2019	185.42	185.96	181.62	182.06	181.58	746,200
06 Mar 2019	187.44	188.06	185.78	186.46	185.97	511,200
05 Mar 2019	187.62	189.20	186.75	187.67	187.18	705,500
04 Mar 2019	191.69	193.94	185.87	187.16	186.67	956,100
01 Mar 2019	187.21	191.34	186.94	190.21	189.71	1,095,200
28 Feb 2019	181.01	185.40	181.01	184.72	184.23	826,800
27 Feb 2019	178.10	180.98	178.10	180.74	180.27	487,700
26 Feb 2019	178.12	179.58	177.19	178.33	177.86	555,800
25 Feb 2019	178.15	180.18	177.51	178.16	177.69	758,500
22 Feb 2019	174.85	177.30	174.23	177.16	176.69	377,200
21 Feb 2019	175.37	175.37	173.00	174.22	173.76	497,800
21 Feb 2019	0.58 Dividend
20 Feb 2019	174.78	176.16	173.19	176.11	175.07	572,000
19 Feb 2019	174.29	175.70	174.00	174.80	173.77	502,000
15 Feb 2019	175.53	175.61	174.54	175.17	174.13	500,900
14 Feb 2019	174.00	174.98	172.98	174.13	173.10	344,900
13 Feb 2019	175.57	175.80	174.20	174.87	173.84	276,000
12 Feb 2019	172.49	174.86	169.21	174.62	173.59	437,100
11 Feb 2019	172.53	173.53	171.48	171.75	170.73	390,900
08 Feb 2019	171.41	172.30	169.40	172.29	171.27	549,100
07 Feb 2019	170.69	172.80	170.55	172.45	171.43	786,600
06 Feb 2019	174.09	174.45	170.94	171.95	170.93	436,900
05 Feb 2019	173.87	175.18	172.95	174.49	173.46	742,000
04 Feb 2019	172.85	173.45	170.55	172.56	171.54	523,300
01 Feb 2019	170.98	174.51	170.45	172.85	171.83	765,400
31 Jan 2019	161.43	170.53	161.43	170.27	169.26	1,193,800
30 Jan 2019	161.67	163.53	160.97	162.77	161.81	670,100
29 Jan 2019	161.77	162.85	160.03	160.85	159.90	432,600
28 Jan 2019	162.67	163.48	161.00	162.44	161.48	571,400
25 Jan 2019	163.39	164.35	162.50	163.83	162.86	482,400
24 Jan 2019	162.62	163.47	161.62	161.74	160.78	568,300
23 Jan 2019	163.51	163.64	160.92	162.78	161.82	484,600
22 Jan 2019	164.68	165.71	161.10	162.26	161.30	741,600
18 Jan 2019	161.73	166.15	161.63	165.97	164.99	949,400
17 Jan 2019	159.04	161.66	158.51	160.73	159.78	436,300
16 Jan 2019	158.10	160.72	158.10	160.25	159.30	825,400
15 Jan 2019	153.47	157.16	153.02	157.06	156.13	501,600
14 Jan 2019	153.54	155.34	152.97	153.71	152.80	629,100
11 Jan 2019	153.03	155.34	152.37	154.83	153.91	480,400
10 Jan 2019	151.37	154.20	150.36	153.94	153.03	584,400
09 Jan 2019	150.95	153.26	150.90	151.81	150.91	661,200
08 Jan 2019	148.32	150.38	146.87	150.34	149.45	535,900
07 Jan 2019	146.13	148.50	146.06	147.28	146.41	795,300
04 Jan 2019	143.50	147.18	142.49	146.60	145.73	599,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...