MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
567.27
+4.90 (0.87%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 565.98 | 570.64 | 565.50 | 567.27 | 567.27 | 0.87% | 371,875 |
| Sep 25, 2024 | 562.65 | 563.86 | 559.65 | 562.37 | 562.37 | 0.29% | 383,253 |
| Sep 24, 2024 | 561.45 | 561.91 | 553.49 | 560.75 | 560.75 | 0.11% | 423,781 |
| Sep 23, 2024 | 552.46 | 560.96 | 551.50 | 560.16 | 560.16 | 1.59% | 295,636 |
| Sep 20, 2024 | 550.72 | 551.53 | 546.65 | 551.41 | 551.41 | -0.70% | 811,565 |
| Sep 19, 2024 | 559.79 | 560.67 | 551.75 | 555.31 | 555.31 | 0.68% | 449,524 |
| Sep 18, 2024 | 553.95 | 558.98 | 550.97 | 551.57 | 551.57 | -0.86% | 466,873 |
| Sep 17, 2024 | 567.59 | 569.35 | 555.75 | 556.38 | 556.38 | -1.81% | 494,959 |
| Sep 16, 2024 | 565.84 | 570.70 | 564.79 | 566.66 | 566.66 | 0.84% | 407,937 |
| Sep 13, 2024 | 562.29 | 565.84 | 560.00 | 561.93 | 561.93 | 0.39% | 390,533 |
| Sep 12, 2024 | 560.02 | 562.08 | 554.95 | 559.75 | 559.75 | -0.40% | 386,349 |
| Sep 11, 2024 | 560.83 | 563.87 | 549.04 | 562.00 | 562.00 | -0.06% | 423,196 |
| Sep 10, 2024 | 560.15 | 565.27 | 555.28 | 562.35 | 562.35 | 0.72% | 404,999 |
| Sep 9, 2024 | 565.29 | 567.54 | 557.13 | 558.34 | 558.34 | -0.27% | 524,654 |
| Sep 6, 2024 | 567.22 | 572.42 | 557.80 | 559.85 | 559.85 | -1.89% | 429,718 |
| Sep 5, 2024 | 574.44 | 574.44 | 561.88 | 570.66 | 570.66 | -0.40% | 362,374 |
| Sep 4, 2024 | 573.50 | 578.13 | 568.39 | 572.94 | 572.94 | -0.09% | 301,548 |
| Sep 3, 2024 | 581.53 | 583.40 | 570.26 | 573.47 | 573.47 | -1.23% | 343,453 |
| Aug 30, 2024 | 582.72 | 585.16 | 573.22 | 580.59 | 580.59 | -0.26% | 325,424 |
| Aug 29, 2024 | 581.09 | 588.67 | 578.12 | 582.09 | 582.09 | 0.33% | 391,409 |
| Aug 28, 2024 | 583.24 | 585.93 | 573.96 | 580.15 | 580.15 | -0.81% | 510,932 |
| Aug 27, 2024 | 575.43 | 585.75 | 572.43 | 584.91 | 584.91 | 1.61% | 477,482 |
| Aug 26, 2024 | 574.29 | 579.29 | 572.24 | 575.63 | 575.63 | 0.78% | 382,541 |
| Aug 23, 2024 | 567.22 | 573.29 | 566.09 | 571.19 | 571.19 | 1.14% | 380,658 |
| Aug 22, 2024 | 562.39 | 566.77 | 562.39 | 564.73 | 564.73 | 0.55% | 373,045 |
| Aug 21, 2024 | 561.89 | 563.55 | 556.60 | 561.64 | 561.64 | -0.24% | 477,122 |
| Aug 20, 2024 | 561.96 | 571.60 | 557.70 | 563.00 | 563.00 | 0.44% | 359,123 |
| Aug 19, 2024 | 562.40 | 565.06 | 557.86 | 560.53 | 560.53 | -0.20% | 390,424 |
| Aug 16, 2024 | 560.85 | 565.02 | 556.55 | 561.66 | 561.66 | -0.26% | 365,234 |
| Aug 15, 2024 | 555.35 | 566.30 | 553.78 | 563.14 | 561.54 | 1.59% | 841,250 |
| Aug 14, 2024 | 546.29 | 558.86 | 545.38 | 554.33 | 552.76 | 1.44% | 867,834 |
| Aug 13, 2024 | 534.76 | 548.38 | 534.66 | 546.45 | 544.90 | 2.64% | 384,962 |
| Aug 12, 2024 | 532.69 | 535.84 | 529.97 | 532.41 | 530.90 | -0.27% | 536,260 |
| Aug 9, 2024 | 531.42 | 537.19 | 530.88 | 533.83 | 532.31 | 0.58% | 250,101 |
| Aug 8, 2024 | 527.20 | 534.43 | 524.41 | 530.74 | 529.23 | 1.21% | 288,098 |
| Aug 7, 2024 | 530.57 | 537.98 | 523.57 | 524.39 | 522.90 | -0.33% | 336,481 |
| Aug 6, 2024 | 520.20 | 532.21 | 520.20 | 526.11 | 524.62 | 1.68% | 465,551 |
| Aug 5, 2024 | 530.00 | 531.47 | 517.28 | 517.43 | 515.96 | -4.15% | 581,925 |
| Aug 2, 2024 | 543.20 | 545.84 | 530.42 | 539.85 | 538.32 | -1.47% | 635,048 |
| Aug 1, 2024 | 542.12 | 555.33 | 542.12 | 547.90 | 546.34 | 1.32% | 599,451 |
| Jul 31, 2024 | 548.43 | 549.72 | 538.55 | 540.76 | 539.22 | -1.01% | 407,941 |
| Jul 30, 2024 | 545.20 | 547.67 | 540.00 | 546.26 | 544.71 | 0.67% | 383,847 |
| Jul 29, 2024 | 540.58 | 542.77 | 536.17 | 542.63 | 541.09 | 0.38% | 351,969 |
| Jul 26, 2024 | 539.00 | 545.37 | 532.24 | 540.55 | 539.02 | 0.43% | 439,620 |
| Jul 25, 2024 | 535.29 | 545.54 | 529.61 | 538.21 | 536.68 | 0.75% | 586,390 |
| Jul 24, 2024 | 544.87 | 544.87 | 532.46 | 534.20 | 532.68 | -2.16% | 692,550 |
| Jul 23, 2024 | 549.99 | 571.02 | 537.59 | 546.01 | 544.46 | 7.90% | 1,362,741 |
| Jul 22, 2024 | 499.94 | 506.84 | 495.78 | 506.02 | 504.58 | 2.04% | 1,172,211 |
| Jul 19, 2024 | 499.00 | 499.82 | 493.58 | 495.89 | 494.48 | -0.53% | 612,266 |
| Jul 18, 2024 | 500.92 | 504.49 | 496.42 | 498.55 | 497.13 | -1.08% | 410,754 |
| Jul 17, 2024 | 506.74 | 510.07 | 503.46 | 504.00 | 502.57 | -0.79% | 403,177 |
| Jul 16, 2024 | 504.16 | 510.33 | 503.42 | 508.00 | 506.56 | 1.30% | 544,179 |
| Jul 15, 2024 | 500.36 | 503.36 | 498.76 | 501.50 | 500.08 | -0.10% | 524,418 |
| Jul 12, 2024 | 495.85 | 505.41 | 494.00 | 502.00 | 500.57 | 1.69% | 664,404 |
| Jul 11, 2024 | 488.98 | 497.72 | 487.64 | 493.65 | 492.25 | 0.95% | 707,911 |
| Jul 10, 2024 | 489.75 | 491.79 | 487.43 | 489.00 | 487.61 | -0.01% | 596,652 |
| Jul 9, 2024 | 491.91 | 495.60 | 488.72 | 489.07 | 487.68 | -0.65% | 465,497 |
| Jul 8, 2024 | 495.13 | 498.23 | 491.19 | 492.26 | 490.86 | -0.60% | 363,033 |
| Jul 5, 2024 | 491.19 | 495.26 | 488.44 | 495.24 | 493.83 | 0.86% | 384,929 |
| Jul 3, 2024 | 494.16 | 499.68 | 491.01 | 491.01 | 489.62 | -0.08% | 351,717 |
| Jul 2, 2024 | 479.59 | 491.43 | 478.83 | 491.42 | 490.02 | 2.53% | 428,706 |
| Jul 1, 2024 | 481.78 | 484.66 | 478.33 | 479.31 | 477.95 | -0.51% | 477,529 |
| Jun 28, 2024 | 487.70 | 491.13 | 479.37 | 481.75 | 480.38 | -1.04% | 829,873 |
| Jun 27, 2024 | 486.83 | 491.96 | 485.64 | 486.81 | 485.43 | -0.02% | 362,229 |
| Jun 26, 2024 | 484.74 | 488.35 | 482.06 | 486.91 | 485.53 | -0.38% | 294,855 |
| Jun 25, 2024 | 489.96 | 490.18 | 484.79 | 488.79 | 487.40 | -0.08% | 490,081 |
| Jun 24, 2024 | 486.15 | 492.75 | 483.66 | 489.16 | 487.77 | 0.58% | 383,058 |
| Jun 21, 2024 | 481.38 | 486.60 | 480.36 | 486.32 | 484.94 | 0.73% | 725,716 |
| Jun 20, 2024 | 478.88 | 484.99 | 478.12 | 482.79 | 481.42 | 1.32% | 669,862 |
| Jun 18, 2024 | 484.44 | 487.07 | 475.32 | 476.52 | 475.17 | -1.70% | 732,689 |
| Jun 17, 2024 | 479.16 | 487.61 | 477.31 | 484.78 | 483.40 | 0.88% | 491,961 |
| Jun 14, 2024 | 478.99 | 482.94 | 476.54 | 480.53 | 479.17 | -0.77% | 534,003 |
| Jun 13, 2024 | 486.22 | 488.08 | 482.42 | 484.28 | 482.90 | -0.75% | 483,046 |
| Jun 12, 2024 | 490.31 | 493.17 | 486.86 | 487.94 | 486.55 | 0.71% | 494,604 |
| Jun 11, 2024 | 482.79 | 486.69 | 480.56 | 484.48 | 483.10 | 0.10% | 574,157 |
| Jun 10, 2024 | 488.09 | 489.43 | 482.91 | 484.01 | 482.64 | -1.56% | 473,026 |
| Jun 7, 2024 | 491.90 | 496.16 | 490.00 | 491.69 | 490.29 | -0.28% | 394,154 |
| Jun 6, 2024 | 498.08 | 502.87 | 491.76 | 493.09 | 491.69 | -1.05% | 722,139 |
| Jun 5, 2024 | 494.28 | 501.50 | 486.87 | 498.31 | 496.89 | 1.04% | 481,396 |
| Jun 4, 2024 | 491.10 | 495.32 | 488.91 | 493.19 | 491.79 | 0.55% | 438,019 |
| Jun 3, 2024 | 494.22 | 495.87 | 483.98 | 490.50 | 489.11 | -0.95% | 789,886 |
| May 31, 2024 | 487.89 | 495.62 | 485.36 | 495.18 | 493.77 | 1.16% | 701,586 |
| May 30, 2024 | 489.00 | 491.35 | 483.46 | 489.52 | 488.13 | -0.04% | 508,888 |
| May 29, 2024 | 491.08 | 493.35 | 487.00 | 489.74 | 488.35 | -1.20% | 663,482 |
| May 28, 2024 | 493.00 | 496.26 | 488.62 | 495.70 | 494.29 | 0.55% | 715,030 |
| May 24, 2024 | 492.85 | 495.60 | 487.97 | 493.00 | 491.60 | 0.53% | 482,853 |
| May 23, 2024 | 505.56 | 507.80 | 489.82 | 490.40 | 489.01 | -2.67% | 1,178,520 |
| May 22, 2024 | 507.63 | 507.63 | 499.07 | 503.83 | 502.40 | -0.34% | 655,348 |
| May 21, 2024 | 511.29 | 515.47 | 502.55 | 505.53 | 504.09 | -1.31% | 798,451 |
| May 20, 2024 | 502.54 | 512.62 | 502.54 | 512.26 | 510.81 | 1.37% | 569,813 |
| May 17, 2024 | 500.88 | 505.66 | 495.20 | 505.33 | 503.90 | 1.57% | 878,543 |
| May 16, 2024 | 488.53 | 503.52 | 488.07 | 497.51 | 496.10 | 1.52% | 931,518 |
| May 15, 2024 | 490.00 | 493.85 | 487.00 | 490.06 | 487.10 | 0.40% | 773,520 |
| May 14, 2024 | 490.00 | 494.35 | 482.69 | 488.11 | 485.16 | 0.52% | 738,909 |
| May 13, 2024 | 488.24 | 493.14 | 484.00 | 485.57 | 482.64 | 0.08% | 448,446 |
| May 10, 2024 | 483.80 | 487.88 | 482.28 | 485.16 | 482.23 | 0.55% | 544,655 |
| May 9, 2024 | 472.85 | 484.50 | 472.38 | 482.50 | 479.59 | 2.50% | 760,086 |
| May 8, 2024 | 470.28 | 474.87 | 468.43 | 470.75 | 467.91 | -0.14% | 811,415 |
| May 7, 2024 | 479.23 | 479.23 | 471.34 | 471.40 | 468.55 | -0.86% | 852,708 |
| May 6, 2024 | 471.95 | 480.26 | 470.01 | 475.49 | 472.62 | 1.81% | 1,084,763 |