MSCI Historical Data - MSCI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
MSCI Inc MSCI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 261.50 0.00 0.00 0.00 261.50 03:59:53
more quote information »

MSCI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week255.53267.51254.35261.56382,6585.972.34%
1 Month245.31267.51244.84257.33514,78016.196.6%
3 Months240.00267.51210.34237.83471,29521.508.96%
6 Months246.07267.51206.8228234.40501,41415.436.27%
1 Year152.5345267.51134.28209.27559,320108.9771.44%
3 Years81.25267.5177.75158.99522,609180.25221.85%
5 Years47.21267.5145.66119.11558,553214.29453.91%

MSCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 261.50 -2.03 -0.77% 264.14 264.14 260.51 381,303
Dec 09 2019 263.53 -2.79 -1.05% 266.23 267.01 263.36 383,414
Dec 06 2019 266.32 5.90 2.27% 263.03 267.51 261.905 499,727
Dec 05 2019 260.42 6.07 2.39% 259.53 261.09 258.01 256,753
Dec 04 2019 254.35 0.00 0.0% 255.53 259.81 254.35 392,095
Dec 03 2019 254.35 -2.22 -0.87% 252.45 255.53 251.54 455,227
Dec 02 2019 256.57 -2.62 -1.01% 260.34 262.76 255.505 700,868
Nov 29 2019 259.19 1.01 0.39% 257.76 260.75 256.80 285,814
Nov 27 2019 258.18 -1.59 -0.61% 261.04 261.50 252.265 643,592
Nov 26 2019 259.77 -4.24 -1.61% 264.21 265.605 259.04 879,092
Nov 25 2019 264.01 6.04 2.34% 258.69 264.57 258.69 655,190
Nov 22 2019 257.97 2.35 0.92% 256.47 258.71 255.29 388,893
Nov 21 2019 255.62 -0.75 -0.29% 257.66 259.32 253.80 397,277
Nov 20 2019 256.37 -1.13 -0.44% 257.07 261.36 253.7906 1,001,338
Nov 19 2019 257.50 4.91 1.94% 254.07 258.37 253.9634 614,242
Nov 18 2019 252.59 2.59 1.04% 249.40 253.00 248.98 482,659
Nov 15 2019 250.00 0.00 0.0% 250.01 251.01 247.3548 559,727
Nov 14 2019 250.00 0.79 0.32% 247.47 250.07 244.84 527,658
Nov 13 2019 249.21 3.03 1.23% 245.31 250.45 245.13 275,960
Nov 12 2019 246.18 1.18 0.48% 245.00 247.85 244.29 429,263
Nov 11 2019 245.00 0.00 0.0% 242.68 246.93 240.06 212,321
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.