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 |
|---|---|---|---|---|---|---|
| 12 Oct 2018 | 154.45 | 156.28 | 152.12 | 154.04 | 154.04 | 765,767 |
| 12 Oct 2018 | 154.45 | 156.28 | 152.12 | 154.04 | 154.04 | 765,800 |
| 11 Oct 2018 | 155.70 | 158.61 | 151.50 | 151.59 | 151.59 | 1,994,000 |
| 10 Oct 2018 | 167.07 | 167.07 | 156.55 | 156.84 | 156.84 | 1,505,900 |
| 09 Oct 2018 | 167.17 | 168.94 | 166.14 | 166.96 | 166.96 | 665,900 |
| 08 Oct 2018 | 169.82 | 170.02 | 165.14 | 167.82 | 167.82 | 658,000 |
| 05 Oct 2018 | 172.24 | 173.81 | 169.14 | 170.57 | 170.57 | 648,100 |
| 04 Oct 2018 | 176.64 | 178.00 | 171.89 | 172.52 | 172.52 | 680,300 |
| 03 Oct 2018 | 177.57 | 179.03 | 177.08 | 177.28 | 177.28 | 329,700 |
| 02 Oct 2018 | 179.50 | 179.50 | 176.44 | 176.96 | 176.96 | 492,000 |
| 01 Oct 2018 | 178.44 | 180.52 | 177.48 | 179.80 | 179.80 | 391,400 |
| 28 Sep 2018 | 178.10 | 179.90 | 177.01 | 177.41 | 177.41 | 448,000 |
| 27 Sep 2018 | 178.98 | 180.45 | 178.53 | 178.63 | 178.63 | 233,100 |
| 26 Sep 2018 | 179.25 | 180.48 | 177.37 | 178.77 | 178.77 | 363,700 |
| 25 Sep 2018 | 178.19 | 180.07 | 177.91 | 178.90 | 178.90 | 530,800 |
| 24 Sep 2018 | 175.30 | 178.98 | 175.02 | 178.04 | 178.04 | 440,700 |
| 21 Sep 2018 | 177.37 | 178.47 | 175.70 | 176.29 | 176.29 | 911,100 |
| 20 Sep 2018 | 175.29 | 176.69 | 172.79 | 176.32 | 176.32 | 865,200 |
| 19 Sep 2018 | 178.22 | 178.91 | 174.14 | 174.53 | 174.53 | 627,300 |
| 18 Sep 2018 | 177.63 | 179.49 | 177.55 | 178.22 | 178.22 | 393,500 |
| 17 Sep 2018 | 182.63 | 184.00 | 177.74 | 177.94 | 177.94 | 473,200 |
| 14 Sep 2018 | 181.08 | 183.28 | 180.81 | 182.18 | 182.18 | 525,500 |
| 13 Sep 2018 | 177.05 | 180.60 | 176.53 | 180.54 | 180.54 | 688,800 |
| 12 Sep 2018 | 177.44 | 177.44 | 175.56 | 176.53 | 176.53 | 338,900 |
| 11 Sep 2018 | 177.55 | 178.03 | 176.10 | 177.46 | 177.46 | 535,200 |
| 10 Sep 2018 | 179.86 | 179.86 | 177.96 | 178.11 | 178.11 | 338,900 |
| 07 Sep 2018 | 179.00 | 180.64 | 178.75 | 179.18 | 179.18 | 471,100 |
| 06 Sep 2018 | 178.23 | 179.79 | 177.81 | 179.24 | 179.24 | 476,500 |
| 05 Sep 2018 | 183.00 | 184.22 | 177.82 | 178.52 | 178.52 | 677,500 |
| 04 Sep 2018 | 182.28 | 183.45 | 180.22 | 182.23 | 182.23 | 537,900 |
| 31 Aug 2018 | 177.43 | 180.33 | 177.43 | 180.26 | 180.26 | 410,400 |
| 30 Aug 2018 | 177.76 | 178.49 | 177.02 | 177.65 | 177.65 | 322,100 |
| 29 Aug 2018 | 177.44 | 179.40 | 177.44 | 178.07 | 178.07 | 395,200 |
| 28 Aug 2018 | 175.17 | 177.66 | 174.92 | 177.16 | 177.16 | 446,500 |
| 27 Aug 2018 | 175.00 | 175.72 | 174.42 | 174.94 | 174.94 | 339,300 |
| 24 Aug 2018 | 173.92 | 174.64 | 173.43 | 174.02 | 174.02 | 376,400 |
| 23 Aug 2018 | 173.62 | 174.49 | 172.37 | 173.09 | 173.09 | 539,300 |
| 22 Aug 2018 | 172.89 | 174.16 | 172.30 | 173.14 | 173.14 | 366,600 |
| 21 Aug 2018 | 174.06 | 175.55 | 173.44 | 173.54 | 173.54 | 344,500 |
| 20 Aug 2018 | 173.75 | 175.08 | 172.90 | 174.17 | 174.17 | 227,400 |
| 17 Aug 2018 | 173.76 | 173.79 | 172.16 | 173.28 | 173.28 | 284,000 |
| 16 Aug 2018 | 173.80 | 175.03 | 173.25 | 173.92 | 173.92 | 411,600 |
| 16 Aug 2018 | 0.58 Dividend | |||||
| 15 Aug 2018 | 174.65 | 175.00 | 173.07 | 173.61 | 173.03 | 500,100 |
| 14 Aug 2018 | 173.68 | 175.85 | 172.96 | 175.44 | 174.85 | 474,300 |
| 13 Aug 2018 | 172.46 | 174.81 | 172.32 | 172.60 | 172.02 | 462,700 |
| 10 Aug 2018 | 172.17 | 173.99 | 171.68 | 173.13 | 172.55 | 432,300 |
| 09 Aug 2018 | 173.03 | 173.65 | 171.00 | 173.17 | 172.59 | 340,500 |
| 08 Aug 2018 | 172.18 | 173.30 | 171.26 | 172.69 | 172.11 | 337,700 |
| 07 Aug 2018 | 171.58 | 173.70 | 170.32 | 172.86 | 172.28 | 433,800 |
| 06 Aug 2018 | 166.93 | 170.79 | 166.05 | 170.17 | 169.60 | 787,300 |
| 03 Aug 2018 | 171.68 | 171.70 | 164.61 | 166.82 | 166.26 | 721,600 |
| 02 Aug 2018 | 164.00 | 171.70 | 163.03 | 170.29 | 169.72 | 1,333,600 |
| 01 Aug 2018 | 166.25 | 168.83 | 162.81 | 163.00 | 162.46 | 1,021,800 |
| 31 Jul 2018 | 167.88 | 168.33 | 163.87 | 166.19 | 165.63 | 693,100 |
| 30 Jul 2018 | 171.75 | 173.26 | 167.20 | 167.50 | 166.94 | 472,200 |
| 27 Jul 2018 | 173.99 | 173.99 | 171.00 | 171.57 | 171.00 | 374,400 |
| 26 Jul 2018 | 176.30 | 176.88 | 173.28 | 173.77 | 173.19 | 485,400 |
| 25 Jul 2018 | 173.00 | 176.33 | 173.00 | 176.25 | 175.66 | 528,400 |
| 24 Jul 2018 | 173.40 | 175.13 | 171.57 | 172.58 | 172.00 | 852,700 |
| 23 Jul 2018 | 171.16 | 173.33 | 170.62 | 173.29 | 172.71 | 439,900 |
| 20 Jul 2018 | 170.52 | 172.05 | 170.50 | 170.98 | 170.41 | 415,900 |
| 19 Jul 2018 | 170.69 | 171.21 | 169.60 | 170.69 | 170.12 | 310,400 |
| 18 Jul 2018 | 170.96 | 172.26 | 170.50 | 171.53 | 170.96 | 373,000 |
| 17 Jul 2018 | 170.21 | 171.76 | 169.86 | 170.74 | 170.17 | 302,100 |
| 16 Jul 2018 | 169.56 | 171.41 | 168.90 | 170.58 | 170.01 | 349,700 |
| 13 Jul 2018 | 169.10 | 169.76 | 167.57 | 169.58 | 169.01 | 369,100 |
| 12 Jul 2018 | 170.21 | 170.38 | 168.84 | 169.26 | 168.69 | 502,400 |
| 11 Jul 2018 | 167.99 | 169.67 | 167.99 | 169.28 | 168.71 | 442,500 |
| 10 Jul 2018 | 168.95 | 170.26 | 168.09 | 168.73 | 168.17 | 353,000 |
| 09 Jul 2018 | 167.41 | 169.39 | 167.41 | 168.64 | 168.08 | 494,200 |
| 06 Jul 2018 | 164.73 | 167.16 | 164.73 | 166.61 | 166.05 | 459,600 |
| 05 Jul 2018 | 165.99 | 167.15 | 164.22 | 164.91 | 164.36 | 400,700 |
| 03 Jul 2018 | 167.98 | 168.47 | 165.46 | 165.73 | 165.18 | 311,100 |
| 02 Jul 2018 | 164.90 | 167.17 | 163.76 | 167.14 | 166.58 | 558,400 |
| 29 Jun 2018 | 165.42 | 167.07 | 164.94 | 165.43 | 164.88 | 602,100 |
| 28 Jun 2018 | 163.37 | 165.19 | 162.52 | 164.61 | 164.06 | 534,300 |
| 27 Jun 2018 | 166.61 | 167.05 | 163.54 | 163.55 | 163.00 | 637,300 |
| 26 Jun 2018 | 168.39 | 168.94 | 166.31 | 166.33 | 165.77 | 533,900 |
| 25 Jun 2018 | 171.11 | 171.41 | 166.72 | 168.56 | 168.00 | 672,200 |
| 22 Jun 2018 | 171.53 | 171.63 | 169.75 | 170.63 | 170.06 | 923,800 |
| 21 Jun 2018 | 172.32 | 172.64 | 169.60 | 170.76 | 170.19 | 813,900 |
| 20 Jun 2018 | 172.64 | 173.66 | 171.59 | 171.71 | 171.14 | 465,000 |
| 19 Jun 2018 | 170.52 | 171.80 | 169.55 | 171.76 | 171.19 | 429,300 |
| 18 Jun 2018 | 171.92 | 171.92 | 170.14 | 171.58 | 171.01 | 587,100 |
| 15 Jun 2018 | 171.74 | 172.91 | 170.97 | 172.75 | 172.17 | 718,500 |
| 14 Jun 2018 | 172.94 | 174.14 | 171.12 | 172.35 | 171.77 | 603,400 |
| 13 Jun 2018 | 170.34 | 173.67 | 169.64 | 172.20 | 171.62 | 789,000 |
| 12 Jun 2018 | 166.90 | 169.82 | 166.90 | 169.74 | 169.17 | 514,700 |
| 11 Jun 2018 | 166.22 | 167.23 | 166.22 | 166.49 | 165.93 | 299,100 |
| 08 Jun 2018 | 165.27 | 166.63 | 164.68 | 166.29 | 165.73 | 403,700 |
| 07 Jun 2018 | 166.02 | 167.08 | 164.76 | 165.22 | 164.67 | 528,300 |
| 06 Jun 2018 | 164.00 | 165.96 | 163.75 | 165.45 | 164.90 | 481,900 |
| 05 Jun 2018 | 163.60 | 165.12 | 163.07 | 163.71 | 163.16 | 562,000 |
| 04 Jun 2018 | 164.29 | 164.30 | 162.62 | 163.48 | 162.93 | 381,400 |
| 01 Jun 2018 | 162.58 | 164.39 | 162.12 | 163.40 | 162.85 | 702,000 |
| 31 May 2018 | 162.04 | 164.11 | 161.31 | 162.57 | 162.03 | 939,200 |
| 30 May 2018 | 159.76 | 162.28 | 159.16 | 161.99 | 161.45 | 428,000 |
| 29 May 2018 | 159.73 | 159.93 | 157.32 | 158.88 | 158.35 | 928,400 |
| 25 May 2018 | 159.04 | 159.94 | 158.53 | 159.34 | 158.81 | 375,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
