MSCI Inc (MSCI)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 9.065 | 1.53125 | 592 | 611.19 | 582.86 | 370503 | 594.80030126 | CS |
| 4 | 38.775 | 6.89590780558 | 562.29 | 611.19 | 546.645 | 429407 | 572.51594727 | CS |
| 12 | 102.065 | 20.4539078156 | 499 | 611.19 | 493.58 | 475711 | 555.83686981 | CS |
| 26 | 68.405 | 12.8421507153 | 532.66 | 611.19 | 439.95 | 602444 | 511.3146399 | CS |
| 52 | 75.485 | 14.3622283953 | 525.58 | 617.39 | 439.95 | 499788 | 524.49692636 | CS |
| 156 | 4.995 | 0.837988826816 | 596.07 | 679.85 | 376.41 | 477089 | 505.80691714 | CS |
| 260 | 372.405 | 162.86407767 | 228.66 | 679.85 | 214.115 | 479115 | 450.46003028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728600000 | 599.42999 | -5 | -0.83 | 601.74 | 606.2495 | 598.59 | 233669 |
| 1728513600 | 604.42999 | 7.6 | 1.27 | 601.58 | 611.19 | 597.55999 | 404320 |
| 1728427200 | 596.83 | 12.34 | 2.11 | 590.42999 | 599.25 | 585.205 | 405841 |
| 1728340800 | 584.49 | -5.23 | -0.89 | 586.7 | 588.49 | 582.86 | 339775 |
| 1728081600 | 589.72 | 1.41 | 0.24 | 592.25 | 596.72 | 583.84 | 428744 |
| 1727995200 | 588.30999 | -2.06 | -0.35 | 589.64 | 590.395 | 583.58 | 538188 |
| 1727908800 | 590.37 | 14.62 | 2.54 | 581.05999 | 590.77 | 581.05999 | 394209 |
| 1727822400 | 575.75 | -7.18 | -1.23 | 583.5 | 583.5 | 568.98 | 355549 |
| 1727735520 | 582.92999 | 6.78 | 1.18 | 576.05999 | 583.95 | 573.21 | 338086 |
| 1727476800 | 576.15 | 8.88 | 1.57 | 569.63 | 577.89 | 569.63 | 560531 |
| 1727390400 | 567.27 | 4.9 | 0.87 | 565.98 | 570.64 | 565.5 | 404216 |
| 1727304000 | 562.37 | 1.62 | 0.29 | 562.65 | 563.8624 | 559.65 | 383223 |
| 1727217600 | 560.75 | 0.59 | 0.11 | 561.45 | 561.91 | 553.49 | 423487 |
| 1727131200 | 560.16 | 8.75 | 1.59 | 552.46 | 560.96 | 551.495 | 295637 |
| 1726872000 | 551.41 | -3.9 | -0.70 | 550.72 | 555.41999 | 546.645 | 810718 |
| 1726785600 | 555.30999 | 3.74 | 0.68 | 560.66999 | 560.66999 | 551.75 | 445845 |
| 1726699200 | 551.57 | -4.81 | -0.86 | 556.14 | 558.975 | 550.97 | 461559 |
| 1726612800 | 556.38 | -10.28 | -1.81 | 567.59 | 568.53 | 555.75 | 490041 |
| 1726526400 | 566.66 | 4.73 | 0.84 | 565.84 | 570.695 | 564.88 | 406521 |
| 1726267200 | 561.92999 | 2.18 | 0.39 | 562.29 | 565.84 | 560 | 384284 |
| 1726180800 | 559.75 | -2.25 | -0.40 | 560.41 | 562.08 | 554.95 | 382306 |
| 1726094400 | 562 | -0.35 | -0.06 | 560.83 | 564.26 | 549.04 | 423186 |
| 1726008000 | 562.35 | 4.01 | 0.72 | 556.66999 | 565.27 | 555.275 | 398554 |
| 1725921600 | 558.34 | -1.51 | -0.27 | 565.29 | 567.5399 | 557.13 | 524652 |
| 1725662400 | 559.85 | -10.81 | -1.89 | 572.16999 | 572.415 | 557.79999 | 417210 |
| 1725576000 | 570.66 | -2.28 | -0.40 | 570.095 | 572 | 561.875 | 359482 |
| 1725489600 | 572.94 | -0.53 | -0.09 | 573.5 | 578.13 | 568.39 | 304380 |
| 1725403200 | 573.47 | -7.12 | -1.23 | 579.45 | 583.395 | 570.26 | 321960 |
| 1725057600 | 580.59 | -1.5 | -0.26 | 582.72 | 585.155 | 573.215 | 325425 |
| 1724971200 | 582.09 | 1.94 | 0.33 | 581.09 | 588.66999 | 578.12 | 390407 |
| 1724884800 | 580.15 | -4.76 | -0.81 | 583.24 | 585.92999 | 573.96 | 509991 |
| 1724798400 | 584.91 | 9.28 | 1.61 | 575.42999 | 585.75 | 572.43089 | 477480 |
| 1724712000 | 575.63 | 4.44 | 0.78 | 574.27 | 579.29 | 572.24 | 382483 |
| 1724452800 | 571.19 | 6.46 | 1.14 | 567.22 | 573.29 | 565.02 | 380656 |
| 1724366400 | 564.73 | 3.09 | 0.55 | 562.39 | 566.77 | 562.39 | 373046 |
| 1724280000 | 561.64 | -1.36 | -0.24 | 561.89 | 563.54499 | 556.6001 | 552021 |
| 1724193600 | 563 | 2.47 | 0.44 | 561.96 | 571.6 | 557.7 | 359124 |
| 1724107200 | 560.53 | -1.13 | -0.20 | 562.4 | 565.05999 | 557.86 | 390425 |
| 1723848000 | 561.66 | -1.48 | -0.26 | 561.33 | 565.02 | 556.54499 | 349972 |
| 1723761600 | 563.14 | 8.81 | 1.59 | 555.35 | 566.29499 | 553.78 | 841252 |
| 1723675200 | 554.33 | 7.88 | 1.44 | 546.29 | 558.86 | 545.375 | 867836 |
| 1723588800 | 546.45 | 14.04 | 2.64 | 536.13 | 548.38 | 535.54999 | 377228 |
| 1723502400 | 532.41 | -1.42 | -0.27 | 532.69 | 536.02 | 529.97 | 536244 |
| 1723243200 | 533.83 | 3.09 | 0.58 | 531.41999 | 537.18499 | 530.88 | 250101 |
| 1723156800 | 530.74 | 6.35 | 1.21 | 527.2 | 534.42999 | 524.41 | 287228 |
| 1723070400 | 524.39 | -1.72 | -0.33 | 530.57 | 537.98 | 523.57 | 335946 |
| 1722984000 | 526.11 | 8.68 | 1.68 | 520.2 | 532.21 | 518.55999 | 465441 |
| 1722897600 | 517.42999 | -22.42 | -4.15 | 521.76 | 531.47 | 517.275 | 569494 |
| 1722638400 | 539.85 | -8.05 | -1.47 | 542.245 | 545.84 | 530.41999 | 626937 |
| 1722552000 | 547.9 | 7.14 | 1.32 | 542.12 | 555.33 | 542.12 | 599192 |
| 1722465600 | 540.76 | -5.5 | -1.01 | 548.42999 | 549.716 | 538.54999 | 407942 |
| 1722379200 | 546.26 | 3.63 | 0.67 | 545.2 | 547.66999 | 540 | 383731 |
| 1722292800 | 542.63 | 2.08 | 0.38 | 541 | 542.77 | 536.16999 | 351741 |
| 1722033600 | 540.54999 | 2.34 | 0.43 | 539 | 545.37 | 532.24 | 439621 |
| 1721947200 | 538.21 | 4.01 | 0.75 | 535.29 | 545.5425 | 529.61 | 584332 |
| 1721860800 | 534.2 | -11.81 | -2.16 | 542.335 | 544.79 | 532.46 | 679408 |
| 1721774400 | 546.01 | 40.44 | 8.00 | 550.86 | 571.02 | 537.59 | 1362249 |
| 1721688000 | 505.57 | 9.68 | 1.95 | 498.49 | 505.76 | 495.78 | 825412 |
| 1721428800 | 495.89 | -2.66 | -0.53 | 496.055 | 499.82 | 493.58 | 591083 |
| 1721342400 | 498.55 | -5.45 | -1.08 | 502.02 | 504.49 | 496.42 | 410769 |
| 1721256000 | 504 | -4 | -0.79 | 507.295 | 510.065 | 503.46 | 389601 |
| 1721169600 | 508 | 6.5 | 1.30 | 504.16 | 510.33 | 503.42 | 543921 |
| 1721083200 | 501.5 | -0.5 | -0.10 | 500.36 | 503.36 | 498.755 | 524430 |
| 1720824000 | 502 | 8.35 | 1.69 | 495.85 | 505.405 | 494 | 664406 |
| 1720737600 | 493.65 | 4.65 | 0.95 | 488.98 | 497.7218 | 488.305 | 705050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
