Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| MSCI Inc | MSCI | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -10.93 | -2.62% | 406.30 | 17:15:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 417.23 | 400.495 | 420.49 | 406.30 | 417.23 |
MSCI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 436.47 | 444.41 | 400.495 | 421.67 | 447,670 | -30.17 | -6.91% |
| 1 Month | 383.67 | 445.60 | 380.00 | 418.66 | 540,938 | 22.63 | 5.9% |
| 3 Months | 416.20 | 455.81 | 380.00 | 421.76 | 467,160 | -9.90 | -2.38% |
| 6 Months | 364.06 | 455.81 | 336.03 | 391.71 | 465,715 | 42.24 | 11.6% |
| 1 Year | 305.93 | 455.81 | 218.65 | 344.67 | 574,793 | 100.37 | 32.81% |
| 3 Years | 145.71 | 455.81 | 134.28 | 245.09 | 568,553 | 260.59 | 178.84% |
| 5 Years | 71.42 | 455.81 | 68.28 | 190.47 | 534,518 | 334.88 | 468.89% |
MSCI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25 2021 | 406.30 | -10.93 | -2.62% | 417.23 | 420.49 | 400.495 | 906,382 |
| Feb 24 2021 | 417.23 | 2.08 | 0.5% | 411.87 | 417.55 | 405.45 | 480,590 |
| Feb 23 2021 | 415.15 | 1.55 | 0.37% | 411.87 | 416.52 | 404.67 | 366,110 |
| Feb 22 2021 | 413.60 | -19.37 | -4.47% | 429.62 | 429.73 | 412.10 | 466,382 |
| Feb 19 2021 | 432.97 | -4.58 | -1.05% | 439.43 | 442.86 | 431.98 | 514,302 |
| Feb 18 2021 | 437.55 | -1.77 | -0.4% | 436.47 | 444.41 | 436.39 | 392,251 |
| Feb 17 2021 | 439.32 | -1.60 | -0.36% | 437.18 | 442.71 | 435.09 | 397,840 |
| Feb 16 2021 | 440.92 | 6.15 | 1.41% | 439.19 | 445.60 | 436.46 | 607,152 |
| Feb 12 2021 | 434.77 | 7.91 | 1.85% | 424.04 | 435.20 | 424.04 | 296,711 |
| Feb 11 2021 | 426.86 | 7.20 | 1.72% | 422.02 | 427.72 | 416.55 | 421,814 |
| Feb 10 2021 | 419.66 | 1.69 | 0.4% | 422.10 | 422.10 | 409.84 | 468,543 |
| Feb 09 2021 | 417.97 | -4.76 | -1.13% | 423.35 | 429.26 | 414.585 | 416,446 |
| Feb 08 2021 | 422.73 | -7.08 | -1.65% | 431.49 | 434.735 | 419.955 | 336,237 |
| Feb 05 2021 | 429.81 | -0.38 | -0.09% | 430.15 | 433.32 | 427.74 | 437,064 |
| Feb 04 2021 | 430.19 | 13.32 | 3.2% | 418.12 | 432.80 | 418.12 | 457,081 |
| Feb 03 2021 | 416.87 | -8.26 | -1.94% | 423.38 | 426.76 | 415.575 | 624,122 |
| Feb 02 2021 | 425.13 | 8.88 | 2.13% | 420.03 | 432.305 | 418.50 | 745,369 |
| Feb 01 2021 | 416.25 | 20.95 | 5.3% | 406.23 | 417.93 | 400.41 | 716,134 |
| Jan 29 2021 | 395.30 | 0.07 | 0.02% | 392.78 | 397.90 | 380.24 | 901,268 |
| Jan 28 2021 | 395.23 | 1.89 | 0.48% | 383.67 | 400.87 | 380.00 | 1,306,966 |
| Jan 27 2021 | 393.34 | -11.27 | -2.79% | 400.16 | 403.67 | 390.70 | 690,632 |
| Jan 26 2021 | 404.61 | 1.12 | 0.28% | 406.40 | 407.76 | 398.01 | 985,092 |
