MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
600.53
+2.63 (0.44%)
Dec 19, 2024, 12:56 PM EST - Market open
MSCI Inc. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 18, 2024 | 619.06 | 620.30 | 597.30 | 597.90 | 597.90 | -2.22% | 715,457 |
Dec 17, 2024 | 617.67 | 619.44 | 610.39 | 611.50 | 611.50 | -1.11% | 555,060 |
Dec 16, 2024 | 625.04 | 627.29 | 617.03 | 618.38 | 618.38 | -1.08% | 506,650 |
Dec 13, 2024 | 635.00 | 636.22 | 620.32 | 625.10 | 625.10 | -1.71% | 380,860 |
Dec 12, 2024 | 638.94 | 642.45 | 634.06 | 635.99 | 635.99 | 1.01% | 430,381 |
Dec 11, 2024 | 631.51 | 638.76 | 629.03 | 629.61 | 629.61 | 0.10% | 455,137 |
Dec 10, 2024 | 617.90 | 635.74 | 617.33 | 629.01 | 629.01 | 1.70% | 483,954 |
Dec 9, 2024 | 618.54 | 620.98 | 612.23 | 618.50 | 618.50 | 0.21% | 323,882 |
Dec 6, 2024 | 609.17 | 619.75 | 609.17 | 617.18 | 617.18 | 1.19% | 484,447 |
Dec 5, 2024 | 610.26 | 616.39 | 608.72 | 609.91 | 609.91 | -0.98% | 401,955 |
Dec 4, 2024 | 605.82 | 617.48 | 605.82 | 615.93 | 615.93 | 1.29% | 371,916 |
Dec 3, 2024 | 608.58 | 613.64 | 607.18 | 608.10 | 608.10 | -0.14% | 307,877 |
Dec 2, 2024 | 608.01 | 610.06 | 601.76 | 608.97 | 608.97 | -0.11% | 347,262 |
Nov 29, 2024 | 605.17 | 611.08 | 605.17 | 609.63 | 609.63 | 0.77% | 204,350 |
Nov 27, 2024 | 604.20 | 607.41 | 601.18 | 604.96 | 604.96 | 0.50% | 345,537 |
Nov 26, 2024 | 593.69 | 603.07 | 592.46 | 601.96 | 601.96 | 1.56% | 362,343 |
Nov 25, 2024 | 592.75 | 596.55 | 589.59 | 592.73 | 592.73 | 0.54% | 575,642 |
Nov 22, 2024 | 579.23 | 590.61 | 578.88 | 589.57 | 589.57 | 1.42% | 437,014 |
Nov 21, 2024 | 587.99 | 587.99 | 580.02 | 581.34 | 581.34 | -0.11% | 685,575 |
Nov 20, 2024 | 600.93 | 603.32 | 576.88 | 582.00 | 582.00 | -2.53% | 888,879 |
Nov 19, 2024 | 591.56 | 602.05 | 590.00 | 597.13 | 597.13 | 0.68% | 457,235 |
Nov 18, 2024 | 592.36 | 595.22 | 590.14 | 593.12 | 593.12 | -0.12% | 653,251 |
Nov 15, 2024 | 599.44 | 603.73 | 593.35 | 593.86 | 593.86 | -2.03% | 525,037 |
Nov 14, 2024 | 608.41 | 616.97 | 605.04 | 606.14 | 604.51 | -0.72% | 354,511 |
Nov 13, 2024 | 605.07 | 621.46 | 604.42 | 610.53 | 608.89 | 1.31% | 583,511 |
Nov 12, 2024 | 595.91 | 606.01 | 594.15 | 602.64 | 601.02 | 0.90% | 404,383 |
Nov 11, 2024 | 594.59 | 602.90 | 594.32 | 597.25 | 595.65 | 0.55% | 441,551 |
Nov 8, 2024 | 577.47 | 596.71 | 575.63 | 594.00 | 592.40 | 3.19% | 781,469 |
Nov 7, 2024 | 579.24 | 579.63 | 572.03 | 575.66 | 574.11 | 0.15% | 658,188 |
Nov 6, 2024 | 593.07 | 595.00 | 559.63 | 574.82 | 573.28 | -2.29% | 1,254,599 |
Nov 5, 2024 | 590.42 | 596.61 | 585.10 | 588.32 | 586.74 | -0.17% | 537,856 |
Nov 4, 2024 | 577.50 | 590.46 | 575.31 | 589.34 | 587.76 | 1.97% | 387,017 |
Nov 1, 2024 | 570.65 | 578.93 | 570.19 | 577.95 | 576.40 | 1.18% | 369,472 |
Oct 31, 2024 | 570.30 | 577.45 | 569.00 | 571.20 | 569.67 | 0.37% | 545,300 |
Oct 30, 2024 | 582.01 | 588.47 | 565.82 | 569.09 | 567.56 | -1.70% | 747,111 |
Oct 29, 2024 | 609.40 | 631.70 | 573.37 | 578.93 | 577.37 | -2.74% | 1,462,461 |
Oct 28, 2024 | 593.07 | 596.58 | 590.40 | 595.27 | 593.67 | 1.11% | 490,871 |
Oct 25, 2024 | 594.03 | 595.86 | 585.33 | 588.72 | 587.14 | -0.26% | 391,573 |
Oct 24, 2024 | 593.77 | 596.03 | 585.54 | 590.25 | 588.66 | -1.03% | 365,425 |
Oct 23, 2024 | 603.00 | 605.00 | 592.64 | 596.38 | 594.78 | -1.27% | 281,151 |
Oct 22, 2024 | 600.00 | 605.27 | 597.73 | 604.08 | 602.46 | 0.04% | 253,692 |
Oct 21, 2024 | 602.75 | 607.71 | 598.81 | 603.81 | 602.19 | -0.69% | 344,010 |
Oct 18, 2024 | 606.44 | 610.81 | 603.69 | 608.02 | 606.39 | 0.36% | 267,802 |
Oct 17, 2024 | 611.28 | 613.99 | 605.78 | 605.81 | 604.18 | -0.28% | 232,318 |
Oct 16, 2024 | 611.48 | 614.96 | 602.95 | 607.51 | 605.88 | -0.94% | 274,206 |
Oct 15, 2024 | 614.00 | 617.18 | 610.93 | 613.30 | 611.65 | 0.98% | 333,588 |
Oct 14, 2024 | 606.01 | 609.95 | 604.64 | 607.36 | 605.73 | 0.29% | 278,753 |
Oct 11, 2024 | 600.11 | 605.90 | 600.03 | 605.59 | 603.96 | 1.03% | 256,535 |
Oct 10, 2024 | 604.76 | 606.25 | 598.59 | 599.43 | 597.82 | -0.83% | 246,321 |
Oct 9, 2024 | 601.58 | 611.19 | 597.56 | 604.43 | 602.81 | 1.27% | 404,717 |
Oct 8, 2024 | 590.43 | 599.25 | 585.21 | 596.83 | 595.23 | 2.11% | 411,461 |
Oct 7, 2024 | 586.70 | 588.49 | 582.86 | 584.49 | 582.92 | -0.89% | 355,415 |
Oct 4, 2024 | 592.00 | 596.72 | 583.84 | 589.72 | 588.14 | 0.24% | 436,073 |
Oct 3, 2024 | 586.95 | 590.40 | 583.58 | 588.31 | 586.73 | -0.35% | 542,604 |
Oct 2, 2024 | 579.73 | 590.77 | 579.35 | 590.37 | 588.78 | 2.54% | 401,518 |
Oct 1, 2024 | 583.50 | 583.50 | 568.98 | 575.75 | 574.20 | -1.23% | 365,746 |
Sep 30, 2024 | 576.06 | 583.95 | 573.21 | 582.93 | 581.36 | 1.18% | 339,573 |
Sep 27, 2024 | 569.63 | 577.89 | 569.63 | 576.15 | 574.60 | 1.57% | 560,539 |
Sep 26, 2024 | 565.98 | 570.64 | 565.50 | 567.27 | 565.75 | 0.87% | 404,255 |
Sep 25, 2024 | 562.65 | 563.86 | 559.65 | 562.37 | 560.86 | 0.29% | 383,253 |
Sep 24, 2024 | 561.45 | 561.91 | 553.49 | 560.75 | 559.24 | 0.11% | 423,781 |
Sep 23, 2024 | 552.46 | 560.96 | 551.50 | 560.16 | 558.66 | 1.59% | 295,636 |
Sep 20, 2024 | 550.72 | 551.53 | 546.65 | 551.41 | 549.93 | -0.70% | 811,565 |
Sep 19, 2024 | 559.79 | 560.67 | 551.75 | 555.31 | 553.82 | 0.68% | 449,524 |
Sep 18, 2024 | 553.95 | 558.98 | 550.97 | 551.57 | 550.09 | -0.86% | 466,873 |
Sep 17, 2024 | 567.59 | 569.35 | 555.75 | 556.38 | 554.89 | -1.81% | 494,959 |
Sep 16, 2024 | 565.84 | 570.70 | 564.79 | 566.66 | 565.14 | 0.84% | 407,937 |
Sep 13, 2024 | 562.29 | 565.84 | 560.00 | 561.93 | 560.42 | 0.39% | 390,533 |
Sep 12, 2024 | 560.02 | 562.08 | 554.95 | 559.75 | 558.25 | -0.40% | 386,349 |
Sep 11, 2024 | 560.83 | 563.87 | 549.04 | 562.00 | 560.49 | -0.06% | 423,196 |
Sep 10, 2024 | 560.15 | 565.27 | 555.28 | 562.35 | 560.84 | 0.72% | 404,999 |
Sep 9, 2024 | 565.29 | 567.54 | 557.13 | 558.34 | 556.84 | -0.27% | 524,654 |
Sep 6, 2024 | 567.22 | 572.42 | 557.80 | 559.85 | 558.35 | -1.89% | 429,718 |
Sep 5, 2024 | 574.44 | 574.44 | 561.88 | 570.66 | 569.13 | -0.40% | 362,374 |
Sep 4, 2024 | 573.50 | 578.13 | 568.39 | 572.94 | 571.40 | -0.09% | 301,548 |
Sep 3, 2024 | 581.53 | 583.40 | 570.26 | 573.47 | 571.93 | -1.23% | 343,453 |
Aug 30, 2024 | 582.72 | 585.16 | 573.22 | 580.59 | 579.03 | -0.26% | 325,424 |
Aug 29, 2024 | 581.09 | 588.67 | 578.12 | 582.09 | 580.53 | 0.33% | 391,409 |
Aug 28, 2024 | 583.24 | 585.93 | 573.96 | 580.15 | 578.59 | -0.81% | 510,932 |
Aug 27, 2024 | 575.43 | 585.75 | 572.43 | 584.91 | 583.34 | 1.61% | 477,482 |
Aug 26, 2024 | 574.29 | 579.29 | 572.24 | 575.63 | 574.08 | 0.78% | 382,541 |
Aug 23, 2024 | 567.22 | 573.29 | 566.09 | 571.19 | 569.66 | 1.14% | 380,658 |
Aug 22, 2024 | 562.39 | 566.77 | 562.39 | 564.73 | 563.21 | 0.55% | 373,045 |
Aug 21, 2024 | 561.89 | 563.55 | 556.60 | 561.64 | 560.13 | -0.24% | 477,122 |
Aug 20, 2024 | 561.96 | 571.60 | 557.70 | 563.00 | 561.49 | 0.44% | 359,123 |
Aug 19, 2024 | 562.40 | 565.06 | 557.86 | 560.53 | 559.02 | -0.20% | 390,424 |
Aug 16, 2024 | 560.85 | 565.02 | 556.55 | 561.66 | 560.15 | -0.26% | 365,234 |
Aug 15, 2024 | 555.35 | 566.30 | 553.78 | 563.14 | 560.03 | 1.59% | 841,250 |
Aug 14, 2024 | 546.29 | 558.86 | 545.38 | 554.33 | 551.27 | 1.44% | 867,834 |
Aug 13, 2024 | 534.76 | 548.38 | 534.66 | 546.45 | 543.43 | 2.64% | 384,962 |
Aug 12, 2024 | 532.69 | 535.84 | 529.97 | 532.41 | 529.47 | -0.27% | 536,260 |
Aug 9, 2024 | 531.42 | 537.19 | 530.88 | 533.83 | 530.88 | 0.58% | 250,101 |
Aug 8, 2024 | 527.20 | 534.43 | 524.41 | 530.74 | 527.81 | 1.21% | 288,098 |
Aug 7, 2024 | 530.57 | 537.98 | 523.57 | 524.39 | 521.50 | -0.33% | 336,481 |
Aug 6, 2024 | 520.20 | 532.21 | 520.20 | 526.11 | 523.21 | 1.68% | 465,551 |
Aug 5, 2024 | 530.00 | 531.47 | 517.28 | 517.43 | 514.57 | -4.15% | 581,925 |
Aug 2, 2024 | 543.20 | 545.84 | 530.42 | 539.85 | 536.87 | -1.47% | 635,048 |
Aug 1, 2024 | 542.12 | 555.33 | 542.12 | 547.90 | 544.88 | 1.32% | 599,451 |
Jul 31, 2024 | 548.43 | 549.72 | 538.55 | 540.76 | 537.78 | -1.01% | 407,941 |
Jul 30, 2024 | 545.20 | 547.67 | 540.00 | 546.26 | 543.25 | 0.67% | 383,847 |