MSCI

MSCI Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
MSCI Inc MSCI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
4.31 1.08% 403.95 20:00:00
Open Price Low Price High Price Close Price Previous Close
400.89 396.30 404.04 403.95 399.64
more quote information »

MSCI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week403.99409.62395.685400.35324,068-0.04-0.01%
1 Month349.99437.35336.03387.77555,62453.9615.42%
3 Months380.46437.35336.03364.78488,21623.496.17%
6 Months345.00437.35299.09356.16502,87358.9517.09%
1 Year258.69437.35218.65317.38575,942145.2656.15%
3 Years129.09437.35124.08227.11565,477274.86212.92%
5 Years70.40437.3562.17172.82550,151333.55473.79%

MSCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 403.95 4.31 1.08% 400.89 404.04 396.30 307,873
Nov 24 2020 399.64 -2.33 -0.58% 402.00 403.52 395.685 443,667
Nov 23 2020 401.97 1.67 0.42% 401.82 408.72 398.73 225,705
Nov 20 2020 400.30 -0.49 -0.12% 401.43 409.62 399.91 252,729
Nov 19 2020 400.79 0.84 0.21% 399.99 401.33 395.91 295,259
Nov 18 2020 399.95 -3.69 -0.91% 403.99 407.23 399.75 402,982
Nov 17 2020 403.64 6.04 1.52% 395.00 404.69 393.5275 476,284
Nov 16 2020 397.60 9.18 2.36% 389.53 398.31 383.96 465,730
Nov 13 2020 388.42 -1.06 -0.27% 390.56 392.91 386.42 421,073
Nov 12 2020 389.48 -7.54 -1.9% 396.87 397.94 387.65 448,253
Nov 11 2020 397.02 17.20 4.53% 381.72 402.42 381.71 572,132
Nov 10 2020 379.82 -10.64 -2.72% 388.61 391.57 373.48 748,025
Nov 09 2020 390.46 -30.69 -7.29% 434.13 437.35 390.46 1,245,845
Nov 06 2020 421.15 3.42 0.82% 418.10 427.02 407.01 637,314
Nov 05 2020 417.73 19.51 4.9% 400.41 418.72 399.68 906,172
Nov 04 2020 398.22 28.75 7.78% 371.10 399.41 371.10 907,787
Nov 03 2020 369.47 12.62 3.54% 360.54 372.90 359.00 578,261
Nov 02 2020 356.85 7.01 2.0% 355.07 365.795 351.54 437,825
Oct 30 2020 349.84 4.35 1.26% 342.45 351.615 342.45 587,251
Oct 29 2020 345.49 4.81 1.41% 341.93 348.48 336.03 438,736
Oct 28 2020 340.68 -16.22 -4.54% 349.99 350.10 338.91 621,452
Oct 27 2020 356.90 7.34 2.1% 349.60 360.835 348.51 683,396
Oct 26 2020 349.56 -0.99 -0.28% 345.99 350.54 345.38 454,972
See More Historical Prices »


Your Recent History
NYSE
MSCI
MSCI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.