Australia markets closed

MSCI Inc. (MSCI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
473.52+3.87 (+0.82%)
At close: 4:03PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021472.94474.46465.67473.52473.52312,800
15 Apr 2021460.00470.67460.00469.65469.65328,300
14 Apr 2021461.05467.68457.07457.41457.41407,300
13 Apr 2021453.17461.99450.72460.00460.00319,400
12 Apr 2021445.80454.80442.48453.14453.14317,900
09 Apr 2021444.39448.59440.34448.50448.50234,800
08 Apr 2021442.84450.99439.99445.29445.29308,600
07 Apr 2021437.50441.31433.25437.45437.45190,100
06 Apr 2021441.07442.49435.37440.10440.10232,200
05 Apr 2021431.39443.10428.97440.61440.61516,400
01 Apr 2021423.62439.46421.74428.55428.55410,900
31 Mar 2021418.87425.35416.64419.28419.28395,300
30 Mar 2021422.21423.24414.23417.51417.51293,600
29 Mar 2021423.35428.58418.29426.37426.37320,000
26 Mar 2021412.50425.36411.93424.87424.87404,700
25 Mar 2021422.98423.89408.59412.05412.05387,300
24 Mar 2021420.96425.72417.59424.03424.03383,600
23 Mar 2021417.37424.14413.54420.76420.76363,900
22 Mar 2021409.30419.71409.30419.36419.36476,000
19 Mar 2021406.84415.16406.73410.36410.36712,600
18 Mar 2021409.54411.05403.60405.62405.62366,100
17 Mar 2021414.88416.41407.17413.17413.17348,100
16 Mar 2021421.04426.60413.05416.58416.58380,100
15 Mar 2021414.37420.23408.81419.55419.55325,900
12 Mar 2021409.54416.62404.00416.53416.53565,200
11 Mar 2021411.34413.68404.00410.06410.06472,200
10 Mar 2021418.73421.61409.51409.82409.82300,700
09 Mar 2021407.01416.80405.06414.52414.52507,500
08 Mar 2021413.99414.30402.20402.63402.63614,000
05 Mar 2021411.86416.54400.01414.72414.72633,900
04 Mar 2021407.40414.87402.15409.00409.00789,900
03 Mar 2021416.41422.59409.43409.72409.72811,200
02 Mar 2021420.00429.56410.38418.81418.81726,200
01 Mar 2021418.09422.38413.03420.03420.03342,900
26 Feb 2021410.83420.58409.44414.52414.52662,200
25 Feb 2021417.80420.49400.50406.30406.30906,400
24 Feb 2021411.87417.55405.45417.23417.23480,600
23 Feb 2021411.87416.52404.67415.15415.15366,100
22 Feb 2021427.60429.73412.10413.60413.60466,400
19 Feb 2021439.43442.86431.98432.97432.97516,000
18 Feb 2021436.47444.41436.39437.55437.55392,300
18 Feb 20210.78 Dividend
17 Feb 2021436.48442.71435.09439.32438.54397,800
16 Feb 2021439.19445.60436.46440.92440.14607,200
12 Feb 2021424.04435.20424.04434.77434.00296,800
11 Feb 2021422.02427.72416.55426.86426.10421,800
10 Feb 2021422.10422.10409.84419.66418.91473,000
09 Feb 2021423.35429.26414.59417.97417.23416,500
08 Feb 2021431.49434.74419.96422.73421.98336,200
05 Feb 2021430.15433.32427.74429.81429.05440,100
04 Feb 2021418.12432.80418.12430.19429.43457,300
03 Feb 2021423.38426.76415.58416.87416.13624,100
02 Feb 2021420.03432.31418.50425.13424.38744,900
01 Feb 2021405.68417.93400.41416.25415.51716,200
29 Jan 2021392.78397.90380.24395.30394.60901,300
28 Jan 2021383.53400.87380.00395.23394.531,136,900
27 Jan 2021400.16403.67390.70393.34392.64690,600
26 Jan 2021406.40407.76398.01404.61403.89985,100
25 Jan 2021411.90414.98400.16403.49402.77671,000
22 Jan 2021414.49416.58409.83411.88411.15406,500
21 Jan 2021419.00421.99414.19414.35413.61412,300
20 Jan 2021412.83423.37408.82418.52417.78491,200
19 Jan 2021415.95416.49406.42411.48410.75851,200
15 Jan 2021408.92417.13404.04415.30414.56816,300
14 Jan 2021439.39441.95408.81409.52408.79813,200
13 Jan 2021453.32454.00435.59438.40437.62414,000
12 Jan 2021450.48455.81449.13453.19452.39391,600
11 Jan 2021451.19455.17445.88451.79450.99277,900
08 Jan 2021443.65454.06443.64452.68451.88305,200
07 Jan 2021437.88447.00436.26443.64442.85391,200
06 Jan 2021430.59439.21423.88435.17434.40430,000
05 Jan 2021436.84440.09426.45431.37430.60319,400
04 Jan 2021450.76455.03433.41437.64436.86408,600
31 Dec 2020437.45446.90436.36446.53445.74255,600
30 Dec 2020437.17438.80434.04436.99436.21172,600
29 Dec 2020440.77440.77433.57434.57433.80171,200
28 Dec 2020437.71442.39430.46436.37435.60301,100
24 Dec 2020429.06434.50429.06432.46431.6977,600
23 Dec 2020435.00438.09428.63428.63427.87227,100
22 Dec 2020435.50438.42431.45437.58436.80216,400
21 Dec 2020438.62442.38427.34435.04434.27328,700
18 Dec 2020437.15444.03435.22443.06442.27771,800
17 Dec 2020432.90438.57430.31436.78436.00418,700
16 Dec 2020426.53430.15422.51429.84429.08351,600
15 Dec 2020428.19431.96423.90424.00423.25365,900
14 Dec 2020419.93430.79419.93423.90423.15335,000
11 Dec 2020420.93422.28415.70419.47418.73227,900
10 Dec 2020414.26423.07411.43422.60421.85342,300
09 Dec 2020424.93426.59411.70414.62413.88428,900
08 Dec 2020423.55429.77421.87426.40425.64341,500
07 Dec 2020423.43427.90420.00422.82422.07440,500
04 Dec 2020419.30428.49419.30421.71420.96660,500
03 Dec 2020416.20422.25415.36419.30418.56282,400
02 Dec 2020414.08418.37412.49416.16415.42309,200
01 Dec 2020414.35417.05408.89414.50413.76472,200
30 Nov 2020400.48411.20400.48409.42408.69672,600
27 Nov 2020406.13408.57400.84402.25401.54227,700
25 Nov 2020400.89404.04396.30403.95403.23307,900
24 Nov 2020402.00402.88395.69399.64398.93443,700
23 Nov 2020401.82408.72398.73401.97401.26227,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...