Skip to main content
MSCI Inc. (MSCI)
NYSE: MSCI · Real-Time Price · USD
591.65
-2.22 (-0.37%)
Nov 18, 2024, 1:14 PM EST - Market open

MSCI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 2024599.44603.73593.35593.86593.86-2.03%525,037
Nov 14, 2024608.41616.97605.04606.14604.51-0.72%354,511
Nov 13, 2024605.07621.46604.42610.53608.891.31%583,511
Nov 12, 2024595.91606.01594.15602.64601.020.90%404,383
Nov 11, 2024594.59602.90594.32597.25595.650.55%441,551
Nov 8, 2024577.47596.71575.63594.00592.403.19%781,469
Nov 7, 2024579.24579.63572.03575.66574.110.15%658,188
Nov 6, 2024593.07595.00559.63574.82573.28-2.29%1,254,599
Nov 5, 2024590.42596.61585.10588.32586.74-0.17%537,856
Nov 4, 2024577.50590.46575.31589.34587.761.97%387,017
Nov 1, 2024570.65578.93570.19577.95576.401.18%369,472
Oct 31, 2024570.30577.45569.00571.20569.670.37%545,300
Oct 30, 2024582.01588.47565.82569.09567.56-1.70%747,111
Oct 29, 2024609.40631.70573.37578.93577.37-2.74%1,462,461
Oct 28, 2024593.07596.58590.40595.27593.671.11%490,871
Oct 25, 2024594.03595.86585.33588.72587.14-0.26%391,573
Oct 24, 2024593.77596.03585.54590.25588.66-1.03%365,425
Oct 23, 2024603.00605.00592.64596.38594.78-1.27%281,151
Oct 22, 2024600.00605.27597.73604.08602.460.04%253,692
Oct 21, 2024602.75607.71598.81603.81602.19-0.69%344,010
Oct 18, 2024606.44610.81603.69608.02606.390.36%267,802
Oct 17, 2024611.28613.99605.78605.81604.18-0.28%232,318
Oct 16, 2024611.48614.96602.95607.51605.88-0.94%274,206
Oct 15, 2024614.00617.18610.93613.30611.650.98%333,588
Oct 14, 2024606.01609.95604.64607.36605.730.29%278,753
Oct 11, 2024600.11605.90600.03605.59603.961.03%256,535
Oct 10, 2024604.76606.25598.59599.43597.82-0.83%246,321
Oct 9, 2024601.58611.19597.56604.43602.811.27%404,717
Oct 8, 2024590.43599.25585.21596.83595.232.11%411,461
Oct 7, 2024586.70588.49582.86584.49582.92-0.89%355,415
Oct 4, 2024592.00596.72583.84589.72588.140.24%436,073
Oct 3, 2024586.95590.40583.58588.31586.73-0.35%542,604
Oct 2, 2024579.73590.77579.35590.37588.782.54%401,518
Oct 1, 2024583.50583.50568.98575.75574.20-1.23%365,746
Sep 30, 2024576.06583.95573.21582.93581.361.18%339,573
Sep 27, 2024569.63577.89569.63576.15574.601.57%560,539
Sep 26, 2024565.98570.64565.50567.27565.750.87%404,255
Sep 25, 2024562.65563.86559.65562.37560.860.29%383,253
Sep 24, 2024561.45561.91553.49560.75559.240.11%423,781
Sep 23, 2024552.46560.96551.50560.16558.661.59%295,636
Sep 20, 2024550.72551.53546.65551.41549.93-0.70%811,565
Sep 19, 2024559.79560.67551.75555.31553.820.68%449,524
Sep 18, 2024553.95558.98550.97551.57550.09-0.86%466,873
Sep 17, 2024567.59569.35555.75556.38554.89-1.81%494,959
Sep 16, 2024565.84570.70564.79566.66565.140.84%407,937
Sep 13, 2024562.29565.84560.00561.93560.420.39%390,533
Sep 12, 2024560.02562.08554.95559.75558.25-0.40%386,349
Sep 11, 2024560.83563.87549.04562.00560.49-0.06%423,196
Sep 10, 2024560.15565.27555.28562.35560.840.72%404,999
Sep 9, 2024565.29567.54557.13558.34556.84-0.27%524,654
Sep 6, 2024567.22572.42557.80559.85558.35-1.89%429,718
Sep 5, 2024574.44574.44561.88570.66569.13-0.40%362,374
Sep 4, 2024573.50578.13568.39572.94571.40-0.09%301,548
Sep 3, 2024581.53583.40570.26573.47571.93-1.23%343,453
Aug 30, 2024582.72585.16573.22580.59579.03-0.26%325,424
Aug 29, 2024581.09588.67578.12582.09580.530.33%391,409
Aug 28, 2024583.24585.93573.96580.15578.59-0.81%510,932
Aug 27, 2024575.43585.75572.43584.91583.341.61%477,482
Aug 26, 2024574.29579.29572.24575.63574.080.78%382,541
Aug 23, 2024567.22573.29566.09571.19569.661.14%380,658
Aug 22, 2024562.39566.77562.39564.73563.210.55%373,045
Aug 21, 2024561.89563.55556.60561.64560.13-0.24%477,122
Aug 20, 2024561.96571.60557.70563.00561.490.44%359,123
Aug 19, 2024562.40565.06557.86560.53559.02-0.20%390,424
Aug 16, 2024560.85565.02556.55561.66560.15-0.26%365,234
Aug 15, 2024555.35566.30553.78563.14560.031.59%841,250
Aug 14, 2024546.29558.86545.38554.33551.271.44%867,834
Aug 13, 2024534.76548.38534.66546.45543.432.64%384,962
Aug 12, 2024532.69535.84529.97532.41529.47-0.27%536,260
Aug 9, 2024531.42537.19530.88533.83530.880.58%250,101
Aug 8, 2024527.20534.43524.41530.74527.811.21%288,098
Aug 7, 2024530.57537.98523.57524.39521.50-0.33%336,481
Aug 6, 2024520.20532.21520.20526.11523.211.68%465,551
Aug 5, 2024530.00531.47517.28517.43514.57-4.15%581,925
Aug 2, 2024543.20545.84530.42539.85536.87-1.47%635,048
Aug 1, 2024542.12555.33542.12547.90544.881.32%599,451
Jul 31, 2024548.43549.72538.55540.76537.78-1.01%407,941
Jul 30, 2024545.20547.67540.00546.26543.250.67%383,847
Jul 29, 2024540.58542.77536.17542.63539.640.38%351,969
Jul 26, 2024539.00545.37532.24540.55537.570.43%439,620
Jul 25, 2024535.29545.54529.61538.21535.240.75%586,390
Jul 24, 2024544.87544.87532.46534.20531.25-2.16%692,550
Jul 23, 2024549.99571.02537.59546.01543.007.90%1,362,741
Jul 22, 2024499.94506.84495.78506.02503.232.04%1,172,211
Jul 19, 2024499.00499.82493.58495.89493.15-0.53%612,266
Jul 18, 2024500.92504.49496.42498.55495.80-1.08%410,754
Jul 17, 2024506.74510.07503.46504.00501.22-0.79%403,177
Jul 16, 2024504.16510.33503.42508.00505.201.30%544,179
Jul 15, 2024500.36503.36498.76501.50498.73-0.10%524,418
Jul 12, 2024495.85505.41494.00502.00499.231.69%664,404
Jul 11, 2024488.98497.72487.64493.65490.930.95%707,911
Jul 10, 2024489.75491.79487.43489.00486.30-0.01%596,652
Jul 9, 2024491.91495.60488.72489.07486.37-0.65%465,497
Jul 8, 2024495.13498.23491.19492.26489.54-0.60%363,033
Jul 5, 2024491.19495.26488.44495.24492.510.86%384,929
Jul 3, 2024494.16499.68491.01491.01488.30-0.08%351,717
Jul 2, 2024479.59491.43478.83491.42488.712.53%428,706
Jul 1, 2024481.78484.66478.33479.31476.66-0.51%477,529
Jun 28, 2024487.70491.13479.37481.75479.09-1.04%829,873
Jun 27, 2024486.83491.96485.64486.81484.12-0.02%362,229