MSCI - MSCI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2018150.52151.24149.64150.43150.43537,200
17 Apr 2018150.28150.90149.83150.12150.12470,400
16 Apr 2018149.01150.25148.48149.18149.18890,100
13 Apr 2018150.42150.69146.83147.61147.61946,900
12 Apr 2018149.25150.65148.89149.30149.30930,200
11 Apr 2018147.95149.45147.35148.25148.251,075,500
10 Apr 2018148.66149.45146.76149.05149.05860,000
09 Apr 2018145.11148.80145.01146.63146.631,211,300
06 Apr 2018145.13147.16143.06144.05144.051,083,600
05 Apr 2018147.73147.95146.28146.51146.511,022,300
04 Apr 2018144.25148.16144.05146.70146.702,486,300
03 Apr 2018146.32146.85142.83145.71145.7122,350,100
02 Apr 2018149.50149.54144.15145.94145.941,133,700
29 Mar 2018149.34150.33146.55149.47149.472,122,000
28 Mar 2018154.04154.16150.50150.55150.55929,200
27 Mar 2018159.98159.98153.50154.04154.04902,200
26 Mar 2018156.40159.73156.00158.67158.671,152,500
23 Mar 2018156.01157.71153.68154.07154.071,062,200
22 Mar 2018156.88159.47155.93156.13156.131,155,100
21 Mar 2018158.00159.33155.80158.26158.261,238,100
20 Mar 2018155.53158.54155.06158.08158.08504,900
19 Mar 2018154.18155.62153.43155.38155.38821,400
16 Mar 2018155.47155.94154.27154.98154.981,428,000
15 Mar 2018154.45155.44152.90154.95154.95475,200
14 Mar 2018152.59154.99151.62154.43154.43901,200
13 Mar 2018154.58155.02150.91151.64151.64587,000
12 Mar 2018153.34154.47152.24154.05154.05611,400
09 Mar 2018151.93154.36151.07153.12153.12664,100
08 Mar 2018149.18150.58148.34150.58150.58444,000
07 Mar 2018147.33148.86146.48148.30148.30553,200
06 Mar 2018146.36149.03145.58148.99148.99524,800
05 Mar 2018142.19147.45142.16145.93145.93633,300
02 Mar 2018141.16143.72140.49143.32143.32480,300
01 Mar 2018141.89143.88141.09142.65142.65504,100
28 Feb 2018142.98145.51141.40141.52141.52532,600
27 Feb 2018144.68145.42142.80142.84142.84465,000
26 Feb 2018145.71146.46143.81144.42144.42414,300
23 Feb 2018144.06145.16142.97144.99144.99294,600
22 Feb 2018143.78144.43142.50142.87142.87375,200
21 Feb 2018144.39146.99142.66142.79142.79508,400
20 Feb 2018143.76145.57143.61144.38144.38380,800
16 Feb 2018147.89148.16144.29145.00145.00579,200
15 Feb 2018146.41149.00144.10148.23148.23963,500
15 Feb 20180.38 Dividend
14 Feb 2018140.06145.95139.36145.65145.27688,400
13 Feb 2018137.24141.30136.44140.59140.22569,100
12 Feb 2018137.89139.53136.19137.53137.17498,600
09 Feb 2018135.90137.48131.26136.48136.12849,200
08 Feb 2018140.13140.74133.73133.81133.461,023,200
07 Feb 2018138.69141.23137.24139.76139.40745,400
06 Feb 2018132.93139.66131.99138.89138.531,200,800
05 Feb 2018141.56142.68135.56135.68135.33677,700
02 Feb 2018146.95148.54142.32142.53142.16749,900
01 Feb 2018143.75149.15142.00146.32145.941,160,800
31 Jan 2018138.88139.82137.29139.23138.87747,600
30 Jan 2018136.99139.50135.52138.30137.94538,900
29 Jan 2018140.15141.95138.00138.05137.69413,400
26 Jan 2018138.50140.67137.17140.57140.20351,400
25 Jan 2018139.05139.05137.19137.86137.50470,000
24 Jan 2018140.56141.00138.01138.07137.71365,500
23 Jan 2018139.43140.37138.02140.10139.73221,500
22 Jan 2018138.27139.32137.35139.27138.91231,800
19 Jan 2018137.34138.36137.22138.25137.89216,300
18 Jan 2018136.08137.71135.32136.82136.46331,600
17 Jan 2018135.12136.79135.12135.80135.45418,800
16 Jan 2018135.74136.77134.19134.33133.98265,400
12 Jan 2018135.32136.93135.06135.89135.54461,300
11 Jan 2018134.02135.24133.76134.76134.41480,800
10 Jan 2018134.20134.20132.89133.75133.40242,000
09 Jan 2018133.58134.33132.89134.10133.75319,600
08 Jan 2018133.02133.87132.82133.21132.86216,900
05 Jan 2018131.79133.09131.54133.03132.68395,800
04 Jan 2018130.10132.49130.10131.66131.32461,900
03 Jan 2018128.10129.72128.10129.62129.28437,200
02 Jan 2018127.51128.04126.51127.68127.35562,700
29 Dec 2017126.73127.54126.36126.54126.21315,300
28 Dec 2017125.80126.63124.08126.38126.05478,700
27 Dec 2017125.74126.47124.94125.47125.14568,500
26 Dec 2017127.91128.10125.15125.60125.27386,500
22 Dec 2017128.52128.52126.69128.33128.00228,600
21 Dec 2017128.51129.37128.15128.62128.28359,800
20 Dec 2017127.95129.46127.03128.16127.83354,000
19 Dec 2017127.42128.42126.44126.97126.64400,900
18 Dec 2017128.46128.87126.46127.28126.95768,000
15 Dec 2017128.11130.07127.32127.93127.60719,300
14 Dec 2017127.03128.07126.93127.55127.22370,900
13 Dec 2017128.21128.70126.99127.29126.96734,800
12 Dec 2017128.50129.68127.58128.00127.671,082,700
11 Dec 2017127.62128.70127.44128.34128.01397,300
08 Dec 2017128.49128.78127.46127.71127.38324,700
07 Dec 2017127.65129.25127.28128.21127.88271,400
06 Dec 2017128.31129.56127.78128.00127.67220,500
05 Dec 2017127.71129.33127.41128.36128.03379,200
04 Dec 2017129.92130.58127.32127.57127.24597,200
01 Dec 2017128.65129.07126.33128.95128.61352,600
30 Nov 2017128.19129.20127.58128.70128.36481,900
29 Nov 2017129.78129.91126.43127.73127.40425,300
28 Nov 2017129.42129.97128.67129.35129.01468,800
27 Nov 2017129.09129.27128.41128.75128.41281,300
24 Nov 2017128.02129.11127.50128.90128.5695,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...