Canada markets open in 7 hours 57 minutes

MSCI Inc. (MSCI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
551.57-4.81 (-0.86%)
At close: 04:00PM EDT
551.57 0.00 (0.00%)
After hours: 06:23PM EDT
Time Period:
Sept 19, 2023 - Sept 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 2024553.95558.98550.97551.57551.57466,900
Sept 17, 2024567.59569.35555.75556.38556.38495,000
Sept 16, 2024565.84570.70564.79566.66566.66407,900
Sept 13, 2024562.29565.84560.00561.93561.93390,500
Sept 12, 2024560.02562.08554.95559.75559.75386,300
Sept 11, 2024560.83563.87549.04562.00562.00423,200
Sept 10, 2024560.15565.27555.28562.35562.35405,000
Sept 09, 2024565.29567.54557.13558.34558.34524,700
Sept 06, 2024567.22572.42557.80559.85559.85429,700
Sept 05, 2024574.44574.44561.88570.66570.66362,400
Sept 04, 2024573.50578.13568.39572.94572.94304,400
Sept 03, 2024581.53583.40570.26573.47573.47343,400
Aug 30, 2024582.72585.16573.22580.59580.59325,400
Aug 29, 2024581.09588.67578.12582.09582.09391,400
Aug 28, 2024583.24585.93573.96580.15580.15510,900
Aug 27, 2024575.43585.75572.43584.91584.91477,500
Aug 26, 2024574.29579.29572.24575.63575.63382,400
Aug 23, 2024567.22573.29566.09571.19571.19380,700
Aug 22, 2024562.39566.77562.39564.73564.73373,000
Aug 21, 2024561.89563.54556.60561.64561.64477,100
Aug 20, 2024561.96571.60557.70563.00563.00359,100
Aug 19, 2024562.40565.06557.86560.53560.53390,400
Aug 16, 2024560.85565.02556.54561.66561.66365,200
Aug 16, 20241.6 Dividend
Aug 15, 2024555.35566.29553.78563.14561.54841,200
Aug 14, 2024546.29558.86545.38554.33552.76867,800
Aug 13, 2024534.76548.38534.66546.45544.90385,000
Aug 12, 2024532.69535.84529.97532.41530.90536,200
Aug 09, 2024531.42537.18530.88533.83532.31250,100
Aug 08, 2024527.20534.43524.41530.74529.23288,100
Aug 07, 2024530.57537.98523.57524.39522.90336,500
Aug 06, 2024520.20532.21520.20526.11524.62465,400
Aug 05, 2024530.00531.47517.28517.43515.96581,900
Aug 02, 2024543.20545.84530.42539.85538.32634,800
Aug 01, 2024542.12555.33542.12547.90546.34599,400
Jul 31, 2024548.43549.72538.55540.76539.22407,900
Jul 30, 2024545.20547.67540.00546.26544.71383,800
Jul 29, 2024540.58542.77536.17542.63541.09352,000
Jul 26, 2024539.00545.37532.24540.55539.01439,600
Jul 25, 2024535.29545.54529.61538.21536.68586,400
Jul 24, 2024544.87544.87532.46534.20532.68692,500
Jul 23, 2024549.99571.02537.59546.01544.461,362,700
Jul 22, 2024499.94506.84495.78506.02504.581,172,200
Jul 19, 2024499.00499.82493.58495.89494.48612,300
Jul 18, 2024500.92504.49496.42498.55497.13410,800
Jul 17, 2024506.74510.07503.46504.00502.57403,200
Jul 16, 2024504.16510.33503.42508.00506.56544,200
Jul 15, 2024500.36503.36498.76501.50500.08524,400
Jul 12, 2024495.85505.41494.00502.00500.57664,400
Jul 11, 2024488.98497.72487.64493.65492.25707,900
Jul 10, 2024489.75491.79487.43489.00487.61596,600
Jul 09, 2024491.91495.60488.72489.07487.68465,500
Jul 08, 2024495.13498.23491.19492.26490.86363,000
Jul 05, 2024491.19495.26488.44495.24493.83384,900
Jul 03, 2024494.16499.68491.01491.01489.61351,700
Jul 02, 2024479.59491.43478.83491.42490.02428,700
Jul 01, 2024481.78484.66478.33479.31477.95477,500
Jun 28, 2024487.70491.13479.37481.75480.38829,900
Jun 27, 2024486.83491.96485.64486.81485.43362,200
Jun 26, 2024484.74488.35482.06486.91485.53294,900
Jun 25, 2024489.96490.18484.79488.79487.40490,100
Jun 24, 2024486.15492.75483.66489.16487.77383,100
Jun 21, 2024481.38486.60480.36486.32484.94725,700
Jun 20, 2024478.88484.99478.12482.79481.42669,900
Jun 18, 2024484.44487.07475.32476.52475.17732,700
Jun 17, 2024479.16487.61477.31484.78483.40492,000
Jun 14, 2024478.99482.94476.54480.53479.16534,000
Jun 13, 2024486.22488.08482.42484.28482.90483,000
Jun 12, 2024490.31493.17486.86487.94486.55494,600
Jun 11, 2024482.79486.69480.56484.48483.10574,200
Jun 10, 2024488.09489.43482.91484.01482.63473,000
Jun 07, 2024491.90496.16490.00491.69490.29394,200
Jun 06, 2024498.08502.87491.76493.09491.69722,100
Jun 05, 2024494.28501.50486.87498.31496.89481,400
Jun 04, 2024491.10495.32488.91493.19491.79438,000
Jun 03, 2024494.22495.87483.98490.50489.11789,900
May 31, 2024487.89495.62485.36495.18493.77701,600
May 30, 2024489.00491.35483.46489.52488.13508,900
May 29, 2024491.08493.35487.00489.74488.35663,500
May 28, 2024493.00496.26488.62495.70494.29715,000
May 24, 2024492.85495.60487.97493.00491.60482,900
May 23, 2024505.56507.80489.82490.40489.011,178,500
May 22, 2024507.63507.63499.07503.83502.40655,300
May 21, 2024511.29515.47502.55505.53504.09798,400
May 20, 2024502.54512.62502.54512.26510.80569,800
May 17, 2024500.88505.66495.20505.33503.89878,500
May 16, 2024488.53503.52488.07497.51496.10931,500
May 16, 20241.6 Dividend
May 15, 2024490.00493.85487.00490.06487.07773,500
May 14, 2024490.00494.35482.69488.11485.13738,900
May 13, 2024488.24493.14484.00485.57482.61448,400
May 10, 2024483.80487.88482.28485.16482.20544,700
May 09, 2024472.85484.50472.38482.50479.56760,100
May 08, 2024470.28474.87468.43470.75467.88811,400
May 07, 2024479.23479.23471.34471.40468.53852,700
May 06, 2024471.95480.26470.01475.49472.591,084,800
May 03, 2024473.26474.90466.36467.04464.19826,500
May 02, 2024471.29471.98458.69467.70464.85767,800
May 01, 2024465.54480.48463.35470.03467.16920,100
Apr 30, 2024475.67482.15464.82465.79462.95932,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...