MSCI Inc (NY: MSCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	488.53	503.51	488.07	497.51	931,517	+9.05(+1.85%)
May 15, 2024	488.40	492.24	485.40	488.46	776,054	+1.94(+0.40%)
May 14, 2024	488.40	492.74	481.11	486.52	741,330	+2.53(+0.52%)
May 13, 2024	486.65	491.53	482.42	483.99	449,909	+0.41(+0.08%)
May 10, 2024	482.22	486.29	480.70	483.58	546,440	+2.65(+0.55%)
May 09, 2024	471.31	482.92	470.84	480.93	762,577	+11.71(+2.50%)
May 08, 2024	468.75	473.32	466.90	469.21	814,072	-0.65(-0.14%)
May 07, 2024	477.67	477.67	469.80	469.86	855,501	-4.08(-0.86%)
May 06, 2024	470.41	478.69	468.48	473.94	1,088,317	+8.42(+1.81%)
May 03, 2024	471.71	473.35	464.84	465.51	829,187	-0.66(-0.14%)
May 02, 2024	469.75	470.44	457.19	466.17	770,280	-2.32(-0.50%)
May 01, 2024	464.02	478.91	461.84	468.50	923,104	+4.23(+0.91%)
Apr 30, 2024	474.12	480.58	463.30	464.27	935,706	-11.15(-2.35%)
Apr 29, 2024	478.91	481.42	471.00	475.42	1,039,485	-0.80(-0.17%)
Apr 26, 2024	463.71	477.76	461.65	476.22	1,044,352	+13.25(+2.86%)
Apr 25, 2024	465.36	472.77	457.42	462.97	1,474,360	-0.16(-0.03%)
Apr 24, 2024	451.02	469.49	447.53	463.13	2,237,617	+18.59(+4.18%)
Apr 23, 2024	477.44	481.50	438.51	444.54	3,672,469	-68.94(-13.43%)
Apr 22, 2024	512.60	520.42	508.72	513.49	917,741	+5.08(+1.00%)
Apr 19, 2024	506.37	508.55	502.35	508.40	521,646	+4.30(+0.85%)
Apr 18, 2024	510.65	516.48	498.14	504.11	1,426,269	-6.05(-1.19%)
Apr 17, 2024	515.88	516.72	509.80	510.16	449,197	-1.60(-0.31%)
Apr 16, 2024	511.52	512.67	507.01	511.75	472,420	+0.37(+0.07%)
Apr 15, 2024	531.62	532.36	509.09	511.38	526,658	-13.52(-2.57%)
Apr 12, 2024	526.78	531.15	519.08	524.90	436,245	-7.84(-1.47%)
Apr 11, 2024	530.92	537.53	524.86	532.75	337,805	+1.44(+0.27%)
Apr 10, 2024	539.78	547.31	530.86	531.31	318,463	-21.60(-3.91%)
Apr 09, 2024	552.89	553.18	548.02	552.91	274,489	+5.64(+1.03%)
Apr 08, 2024	542.62	548.19	539.63	547.27	303,065	+6.65(+1.23%)
Apr 05, 2024	534.49	541.78	533.60	540.62	423,197	+8.78(+1.65%)
Apr 04, 2024	541.60	546.16	530.18	531.84	466,799	-6.40(-1.19%)
Apr 03, 2024	540.17	542.78	537.75	538.24	314,876	-2.28(-0.42%)
Apr 02, 2024	549.89	552.92	536.07	540.52	357,620	-12.50(-2.26%)
Apr 01, 2024	560.52	561.78	550.44	553.02	281,702	-5.60(-1.00%)
Mar 28, 2024	556.64	561.39	560.83	558.62	340,087	+3.44(+0.62%)
Mar 27, 2024	554.80	556.41	551.08	555.18	314,017	+5.30(+0.96%)
Mar 26, 2024	550.13	554.18	549.26	549.88	378,966	+0.34(+0.06%)
Mar 25, 2024	548.95	550.41	545.74	549.54	298,414	-1.76(-0.32%)
Mar 22, 2024	561.16	561.16	548.99	551.30	365,514	-10.63(-1.89%)
Mar 21, 2024	558.59	566.60	558.19	561.94	495,025	+4.62(+0.83%)
Mar 20, 2024	563.21	563.59	554.00	557.31	531,054	-5.17(-0.92%)
Mar 19, 2024	549.20	562.96	547.03	562.49	342,558	+13.90(+2.53%)
Mar 18, 2024	545.46	553.38	543.76	548.59	359,587	+5.63(+1.04%)
Mar 15, 2024	547.77	550.32	542.30	542.96	522,358	-8.30(-1.51%)
Mar 14, 2024	557.17	557.40	545.07	551.26	296,650	-4.44(-0.80%)
Mar 13, 2024	565.13	565.13	554.91	555.70	342,088	-8.25(-1.46%)
Mar 12, 2024	565.75	576.76	559.56	563.95	367,562	+1.50(+0.27%)
Mar 11, 2024	548.72	562.94	546.60	562.46	414,546	+12.76(+2.32%)
Mar 08, 2024	548.20	553.37	547.36	549.70	280,823	+1.32(+0.24%)
Mar 07, 2024	557.37	557.37	548.20	548.37	383,730	+0.64(+0.12%)
Mar 06, 2024	549.20	552.41	545.41	547.74	489,404	-0.82(-0.15%)
Mar 05, 2024	554.18	555.33	546.73	548.55	258,368	-7.99(-1.44%)
Mar 04, 2024	563.43	563.99	555.98	556.55	366,428	-7.09(-1.26%)
Mar 01, 2024	556.70	565.59	552.96	563.63	261,443	+4.50(+0.80%)
Feb 29, 2024	567.93	568.48	559.01	559.14	433,647	-6.92(-1.22%)
Feb 28, 2024	553.05	566.35	552.50	566.06	431,087	+10.04(+1.81%)
Feb 27, 2024	565.93	565.93	555.80	556.02	414,875	-10.06(-1.78%)
Feb 26, 2024	567.39	572.26	565.77	566.08	399,744	-1.04(-0.18%)
Feb 23, 2024	566.63	569.32	564.22	567.11	411,759	+3.49(+0.62%)
Feb 22, 2024	561.95	567.65	558.29	563.62	483,766	+9.79(+1.77%)
Feb 21, 2024	552.69	557.91	547.78	553.84	502,706	-0.91(-0.16%)
Feb 20, 2024	557.55	558.43	549.38	554.74	906,761	-12.15(-2.14%)
Feb 16, 2024	571.38	576.49	566.22	566.89	328,901	-6.95(-1.21%)
Feb 15, 2024	571.77	576.12	569.46	573.84	387,609	+4.50(+0.79%)
Feb 14, 2024	577.15	577.15	565.16	569.34	446,095	-2.79(-0.49%)
Feb 13, 2024	576.49	578.76	567.34	572.13	405,849	-14.49(-2.47%)
Feb 12, 2024	589.34	593.19	585.86	586.62	488,066	-2.22(-0.38%)
Feb 09, 2024	581.85	590.64	580.96	588.84	338,270	+6.88(+1.18%)
Feb 08, 2024	582.88	584.92	577.73	581.96	526,747	-5.10(-0.87%)
Feb 07, 2024	581.54	587.91	574.85	587.06	478,247	+8.58(+1.48%)
Feb 06, 2024	583.38	583.38	575.84	578.48	471,933	-1.38(-0.24%)
Feb 05, 2024	587.28	588.80	578.91	579.86	719,736	-9.61(-1.63%)
Feb 02, 2024	599.71	600.92	587.10	589.47	580,391	-11.17(-1.86%)
Feb 01, 2024	595.32	600.64	580.88	600.64	790,671	+5.65(+0.95%)
Jan 31, 2024	596.37	608.83	593.02	595.00	822,739	-3.60(-0.60%)
Jan 30, 2024	576.63	613.65	576.63	598.60	1,315,255	+50.98(+9.31%)
Jan 29, 2024	539.10	548.14	539.10	547.62	686,285	+1.65(+0.30%)
Jan 26, 2024	553.72	555.95	541.07	545.97	564,979	-5.45(-0.99%)
Jan 25, 2024	555.30	556.21	546.03	551.41	511,972	-3.67(-0.66%)
Jan 24, 2024	564.36	564.36	554.71	555.08	293,262	-5.31(-0.95%)
Jan 23, 2024	563.20	567.73	559.47	560.39	364,510	-2.40(-0.43%)
Jan 22, 2024	553.46	566.15	552.81	562.79	458,753	+12.22(+2.22%)
Jan 19, 2024	548.07	552.91	541.74	550.58	382,326	+7.42(+1.37%)
Jan 18, 2024	548.01	550.92	536.10	543.15	618,820	+8.25(+1.54%)
Jan 17, 2024	528.78	536.04	522.28	534.90	542,914	-4.28(-0.79%)
Jan 16, 2024	537.80	540.23	532.84	539.19	608,094	-2.97(-0.55%)
Jan 12, 2024	551.94	552.64	539.03	542.16	310,504	-4.79(-0.88%)
Jan 11, 2024	546.45	551.42	542.80	546.95	872,871	+3.60(+0.66%)
Jan 10, 2024	538.35	543.52	534.75	543.35	244,902	+6.87(+1.28%)
Jan 09, 2024	534.58	543.39	534.57	536.49	360,362	-3.38(-0.63%)
Jan 08, 2024	538.64	539.97	532.83	539.86	349,531	+5.07(+0.95%)
Jan 05, 2024	552.84	556.82	533.11	534.79	449,808	-21.54(-3.87%)
Jan 04, 2024	544.03	558.92	544.03	556.33	370,847	+9.79(+1.79%)
Jan 03, 2024	549.57	549.57	541.54	546.54	421,125	-5.89(-1.07%)