MSCI

MSCI Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
more quote information »

MSCI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week436.47444.41400.495421.67447,670-30.17-6.91%
1 Month383.67445.60380.00418.66540,93822.635.9%
3 Months416.20455.81380.00421.76467,160-9.90-2.38%
6 Months364.06455.81336.03391.71465,71542.2411.6%
1 Year305.93455.81218.65344.67574,793100.3732.81%
3 Years145.71455.81134.28245.09568,553260.59178.84%
5 Years71.42455.8168.28190.47534,518334.88468.89%

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
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.