Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc. Common Stock (NY: MSCI )

572.63 +2.13 (+0.37%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 573.86 578.87 571.44 572.63 453,877 +0.33(+0.06%)
Feb 13, 2025 575.13 576.26 568.30 572.30 784,524 -0.23(-0.04%)
Feb 12, 2025 572.24 573.43 567.05 572.53 634,524 -4.78(-0.83%)
Feb 11, 2025 574.49 582.22 569.15 577.31 728,877 -6.17(-1.06%)
Feb 10, 2025 582.05 583.83 575.59 583.48 547,417 +4.09(+0.71%)
Feb 07, 2025 587.42 588.06 577.52 579.39 549,455 -8.09(-1.38%)
Feb 06, 2025 587.08 587.75 579.48 587.48 570,222 +5.36(+0.92%)
Feb 05, 2025 586.17 588.18 575.21 582.12 825,628 -2.35(-0.40%)
Feb 04, 2025 580.20 589.47 578.80 584.47 855,713 +2.04(+0.35%)
Feb 03, 2025 587.19 592.95 581.38 582.43 604,482 -14.34(-2.40%)
Jan 31, 2025 590.85 597.09 586.04 596.77 735,898 +6.04(+1.02%)
Jan 30, 2025 593.50 603.75 585.06 590.73 503,114 -2.32(-0.39%)
Jan 29, 2025 595.95 618.19 572.27 593.05 1,061,421 -35.29(-5.62%)
Jan 28, 2025 622.54 634.99 619.33 628.34 514,530 +4.61(+0.74%)
Jan 27, 2025 615.97 625.44 613.07 623.73 400,444 +3.01(+0.48%)
Jan 24, 2025 613.38 622.97 612.20 620.72 369,260 +4.76(+0.77%)
Jan 23, 2025 615.37 616.00 609.76 615.96 574,292 +2.96(+0.48%)
Jan 22, 2025 615.94 618.76 611.29 613.00 406,663 -4.38(-0.71%)
Jan 21, 2025 604.96 618.61 604.96 617.38 675,980 +5.36(+0.88%)
Jan 17, 2025 612.76 617.19 609.02 612.02 311,716 +2.05(+0.34%)
Jan 16, 2025 603.44 610.89 598.74 609.97 425,376 +8.97(+1.49%)
Jan 15, 2025 596.67 602.71 593.32 601.00 504,139 +15.20(+2.59%)
Jan 14, 2025 582.67 587.47 579.46 585.80 446,891 +5.28(+0.91%)
Jan 13, 2025 574.00 581.67 570.25 580.52 410,441 +4.79(+0.83%)
Jan 10, 2025 589.53 595.00 573.70 575.73 447,954 -26.50(-4.40%)
Jan 08, 2025 588.05 602.30 586.11 602.23 417,302 +10.90(+1.84%)
Jan 07, 2025 594.51 597.70 588.05 591.33 445,396 -5.33(-0.89%)
Jan 06, 2025 601.48 604.93 596.54 596.66 359,370 -4.82(-0.80%)
Jan 03, 2025 597.88 602.94 595.94 601.48 243,761 +4.35(+0.73%)
Jan 02, 2025 601.50 603.76 595.09 597.13 392,250 -2.88(-0.48%)
Dec 31, 2024 600.01 0 +0.36(+0.06%)
Dec 30, 2024 602.07 602.26 595.07 599.65 358,305 -9.94(-1.63%)
Dec 27, 2024 607.00 611.93 603.33 609.59 245,466 -1.38(-0.23%)
Dec 26, 2024 604.86 613.56 604.86 610.97 221,116 +3.06(+0.50%)
Dec 24, 2024 607.31 607.91 602.99 607.91 157,412 +2.49(+0.41%)
Dec 23, 2024 601.67 607.10 598.96 605.42 302,902 +0.62(+0.10%)
Dec 20, 2024 597.48 606.74 596.16 604.80 828,466 +3.56(+0.59%)
Dec 19, 2024 596.19 606.20 593.26 601.24 317,151 +3.34(+0.56%)
Dec 18, 2024 619.06 620.30 597.30 597.90 715,208 -13.60(-2.22%)
Dec 17, 2024 617.67 619.44 610.39 611.50 555,018 -6.88(-1.11%)
Dec 16, 2024 625.04 627.29 617.02 618.38 506,530 -6.72(-1.08%)
Dec 13, 2024 635.00 636.22 620.32 625.10 380,861 -10.89(-1.71%)
Dec 12, 2024 638.94 642.45 634.06 635.99 430,254 +6.38(+1.01%)
Dec 11, 2024 631.51 638.75 629.03 629.61 455,049 +0.60(+0.10%)
Dec 10, 2024 617.90 635.74 617.33 629.01 483,890 +10.51(+1.70%)
Dec 09, 2024 618.54 620.98 612.23 618.50 323,883 +1.32(+0.21%)
Dec 06, 2024 609.17 619.75 609.17 617.18 484,448 +7.27(+1.19%)
Dec 05, 2024 610.26 616.39 608.72 609.91 404,415 -6.02(-0.98%)
Dec 04, 2024 605.82 617.48 605.82 615.93 371,917 +7.83(+1.29%)
Dec 03, 2024 608.58 613.64 607.17 608.10 307,875 -0.87(-0.14%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.