MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 2020334.24339.09331.02337.97337.97356,500
21 May 2020341.75344.37331.82333.35333.35426,200
20 May 2020341.78346.55340.05341.51341.51469,400
19 May 2020345.99351.80337.47337.53337.53518,300
18 May 2020348.59353.20346.71346.75346.75444,100
15 May 2020340.35350.03339.08341.22341.22467,100
14 May 2020331.99342.36331.68342.05342.05379,700
14 May 20200.68 Dividend
13 May 2020345.21347.10331.19335.62334.94585,500
12 May 2020350.27356.66345.26347.12346.42579,900
11 May 2020330.40349.04329.46347.25346.55590,000
08 May 2020338.37340.52332.00333.58332.90414,200
07 May 2020336.34342.58334.10334.10333.42545,400
06 May 2020338.00341.48328.29330.25329.58338,900
05 May 2020326.01340.22324.08337.34336.66563,100
04 May 2020317.65322.63314.26321.46320.81335,100
01 May 2020320.98324.94316.30319.94319.29337,400
30 Apr 2020330.53333.05323.15327.00326.34771,600
29 Apr 2020326.80337.18321.97334.70334.02575,700
28 Apr 2020339.00344.00311.14319.16318.51916,900
27 Apr 2020329.79334.41327.36331.61330.94500,800
24 Apr 2020318.73326.06312.48324.89324.23535,900
23 Apr 2020320.07324.33315.66317.44316.80354,200
22 Apr 2020316.71323.84314.54320.62319.97640,100
21 Apr 2020315.65318.86308.47311.32310.69467,900
20 Apr 2020315.57325.79310.02321.95321.30621,300
17 Apr 2020317.00322.67314.01317.18316.54768,900
16 Apr 2020311.57315.41306.19309.40308.77660,700
15 Apr 2020307.42312.64300.32309.62308.99743,700
14 Apr 2020317.72323.44312.67313.41312.78701,000
13 Apr 2020308.77311.00304.02309.52308.89575,300
09 Apr 2020298.93313.26298.80310.69310.06941,600
08 Apr 2020289.98298.83286.05297.18296.58624,200
07 Apr 2020312.12314.50286.08286.08285.50752,400
06 Apr 2020285.54303.75280.07302.49301.88617,800
03 Apr 2020283.05286.60270.02270.61270.06841,400
02 Apr 2020268.78287.13265.29286.99286.41717,900
01 Apr 2020275.59279.61265.90271.28270.73997,100
31 Mar 2020295.97301.90287.43288.96288.37956,400
30 Mar 2020278.03294.71275.36293.72293.12580,600
27 Mar 2020284.11288.42274.08275.74275.18978,000
26 Mar 2020266.75295.84266.11291.86291.271,049,400
25 Mar 2020271.08276.53257.07263.77263.241,139,000
24 Mar 2020240.18277.73240.18273.31272.76991,800
23 Mar 2020235.78243.38221.82231.55231.081,412,100
20 Mar 2020240.31253.03239.00243.07242.581,663,900
19 Mar 2020225.53248.60220.05237.35236.871,195,800
18 Mar 2020241.39248.61218.65224.65224.191,384,800
17 Mar 2020252.40272.76249.70257.60257.081,291,000
16 Mar 2020251.00266.85245.29246.40245.901,661,700
13 Mar 2020266.58285.79260.60283.40282.831,536,000
12 Mar 2020244.17261.27232.01256.69256.171,793,400
11 Mar 2020265.90271.41257.15262.58262.051,233,500
10 Mar 2020266.52274.53258.57274.51273.951,593,500
09 Mar 2020267.18274.29257.66257.85257.331,232,600
06 Mar 2020291.04291.13276.75285.84285.261,049,700
05 Mar 2020314.19315.08297.67300.89300.28772,900
04 Mar 2020315.11320.53312.00318.47317.82836,500
03 Mar 2020316.27321.56304.01308.65308.02855,100
02 Mar 2020299.44316.05297.26315.53314.891,152,400
28 Feb 2020286.30300.71283.00295.44294.841,394,200
27 Feb 2020297.36307.43295.61297.36296.76968,400
26 Feb 2020295.51310.50295.51305.61304.99789,700
25 Feb 2020305.93308.85297.07300.31299.70851,000
24 Feb 2020293.99305.84292.58303.53302.921,127,300
21 Feb 2020317.38317.56303.52309.08308.451,101,800
20 Feb 2020330.32332.67319.40321.71321.06850,300
20 Feb 20200.68 Dividend
19 Feb 2020328.56335.43328.00332.11330.76514,700
18 Feb 2020321.21327.90320.79327.09325.76539,100
14 Feb 2020313.59322.87313.59322.56321.25568,900
13 Feb 2020307.17314.21306.89313.40312.12377,600
12 Feb 2020307.88311.03304.20308.18306.93384,200
11 Feb 2020303.22304.57301.05303.57302.33331,100
10 Feb 2020296.80302.38296.80301.47300.24348,900
07 Feb 2020296.00299.58293.86297.83296.62335,100
06 Feb 2020296.05298.27293.71296.90295.69489,900
05 Feb 2020304.45304.45292.04295.18293.98393,500
04 Feb 2020297.39303.12296.40301.15299.92479,400
03 Feb 2020287.22294.54287.20292.65291.46509,100
31 Jan 2020292.05295.07285.12285.80284.64784,300
30 Jan 2020282.11293.08279.00292.77291.58616,100
29 Jan 2020279.84284.74278.50282.28281.13489,600
28 Jan 2020275.15279.09273.96278.17277.04310,800
27 Jan 2020270.00275.50269.30273.94272.83460,200
24 Jan 2020280.58281.00274.23276.11274.99221,800
23 Jan 2020277.95280.11276.21279.15278.01284,200
22 Jan 2020279.53283.42278.29279.23278.09388,300
21 Jan 2020277.61281.68276.38278.03276.90477,000
17 Jan 2020279.26279.93276.37279.07277.93452,900
16 Jan 2020272.44277.32270.69277.29276.16366,400
15 Jan 2020266.54271.16266.54269.74268.64340,100
14 Jan 2020271.27273.00266.32266.67265.58395,600
13 Jan 2020266.11273.34265.97271.99270.88415,300
10 Jan 2020267.97268.36264.08265.72264.64339,100
09 Jan 2020269.14271.63266.27267.83266.74470,000
08 Jan 2020263.04269.23263.04266.56265.48528,700
07 Jan 2020260.86265.36260.74262.41261.34460,700
06 Jan 2020258.58262.15256.80262.05260.98450,900
03 Jan 2020262.20263.58259.27260.75259.69459,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...