ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

MSCI MSCI Inc

566.00
10.35 (1.86%)
Feb 22 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
MSCI Inc MSCI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
10.35 1.86% 566.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
563.79 560.12 569.51 565.47 555.65
more quote information »

MSCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week573.64578.38549.57561.73529,360-7.64-1.33%
1 Month558.68617.39542.38579.81589,8567.321.31%
3 Months527.01617.39500.01558.68460,03938.997.40%
6 Months527.41617.39458.99537.48383,49438.597.32%
1 Year527.49617.39451.545518.09439,25538.517.30%
3 Years429.62679.85376.41503.41433,247136.3831.74%
5 Years174.85679.85174.22405.78481,051391.15223.71%

MSCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 565.47 9.82 1.77% 563.79 569.51 560.12 482,080
Feb 21 2024 555.65 -0.91 -0.16% 554.50 559.735 549.57 501,069
Feb 20 2024 556.56 -12.19 -2.14% 559.25 560.255 551.18 902,445
Feb 16 2024 568.75 -6.97 -1.21% 573.25 578.38 568.07 327,727
Feb 15 2024 575.72 2.92 0.51% 573.64 578.01 571.32 386,200
Feb 14 2024 572.80 -2.81 -0.49% 580.66 580.66 568.60 443,122
Feb 13 2024 575.61 -14.58 -2.47% 580.00 582.28 570.7957 403,394
Feb 12 2024 590.19 -2.23 -0.38% 592.60 596.80 589.42 485,114
Feb 09 2024 592.42 6.92 1.18% 586.00 594.24 584.50 336,164
Feb 08 2024 585.50 -5.13 -0.87% 586.43 588.48 581.25 523,561
Feb 07 2024 590.63 8.63 1.48% 585.08 591.49 578.3501 475,355
Feb 06 2024 582.00 -1.39 -0.24% 586.93 586.93 579.34 469,079
Feb 05 2024 583.39 -9.67 -1.63% 590.85 592.3875 582.43 715,392
Feb 02 2024 593.06 -11.24 -1.86% 603.36 604.58 590.67 576,242
Feb 01 2024 604.30 5.68 0.95% 598.94 604.30 584.41 785,890
Jan 31 2024 598.62 -3.62 -0.60% 600.00 612.53 596.625 817,799
Jan 30 2024 602.24 51.29 9.31% 581.29 617.39 580.14 1,307,323
Jan 29 2024 550.95 1.66 0.30% 542.38 551.48 542.38 682,190
Jan 26 2024 549.29 -5.48 -0.99% 557.09 559.33 544.36 560,320
Jan 25 2024 554.77 -3.69 -0.66% 558.68 561.34 549.35 508,876
Jan 24 2024 558.46 -5.34 -0.95% 567.79 567.79 558.09 291,489
Jan 23 2024 563.80 -2.42 -0.43% 566.63 571.1861 562.875 362,000
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock