Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MSCI Inc. Common Stock (NY:MSCI)

567.72 -0.83 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 568.80 571.64 565.53 567.72 499,009 -0.83(-0.15%)
Aug 28, 2025 571.05 572.13 568.39 568.55 598,743 -1.60(-0.28%)
Aug 27, 2025 571.49 575.27 569.71 570.15 332,944 -1.28(-0.22%)
Aug 26, 2025 572.88 572.91 562.93 571.43 425,122 -2.29(-0.40%)
Aug 25, 2025 573.46 577.45 569.93 573.72 532,528 -1.11(-0.19%)
Aug 22, 2025 571.12 580.23 566.69 574.83 380,108 +7.56(+1.33%)
Aug 21, 2025 570.61 572.12 565.99 567.27 535,638 -6.98(-1.22%)
Aug 20, 2025 567.63 574.41 562.60 574.25 577,292 +6.09(+1.07%)
Aug 19, 2025 556.00 570.01 555.33 568.16 685,205 +12.49(+2.25%)
Aug 18, 2025 556.02 561.73 555.02 555.67 709,960 -1.35(-0.24%)
Aug 15, 2025 564.26 566.85 555.96 557.02 372,335 -6.90(-1.22%)
Aug 14, 2025 562.41 564.80 558.52 563.92 364,126 -1.71(-0.30%)
Aug 13, 2025 552.24 566.08 550.73 565.62 544,692 +17.22(+3.14%)
Aug 12, 2025 548.26 552.32 545.77 548.41 591,351 +0.77(+0.14%)
Aug 11, 2025 545.42 553.94 545.42 547.64 589,889 +2.70(+0.50%)
Aug 08, 2025 545.07 548.25 543.27 544.94 610,678 +1.19(+0.22%)
Aug 07, 2025 551.33 553.23 539.78 543.75 501,295 -2.80(-0.51%)
Aug 06, 2025 557.45 560.87 540.53 546.55 1,068,262 -9.40(-1.69%)
Aug 05, 2025 570.33 574.13 555.85 555.96 1,093,428 -14.26(-2.50%)
Aug 04, 2025 558.73 571.47 558.73 570.22 866,141 +14.59(+2.63%)
Aug 01, 2025 557.36 561.82 550.63 555.63 1,056,428 -3.95(-0.71%)
Jul 31, 2025 554.71 568.18 554.71 559.57 1,106,524 +2.20(+0.40%)
Jul 30, 2025 553.30 561.99 552.86 557.37 997,690 +1.93(+0.35%)
Jul 29, 2025 555.84 559.22 551.12 555.44 1,165,932 +4.41(+0.80%)
Jul 28, 2025 540.73 555.14 539.40 551.03 1,673,691 +6.48(+1.19%)
Jul 25, 2025 544.75 549.66 542.77 544.55 1,002,170 +2.97(+0.55%)
Jul 24, 2025 530.62 546.13 530.10 541.58 1,256,048 +12.41(+2.35%)
Jul 23, 2025 533.07 537.27 523.33 529.17 1,937,101 +4.37(+0.83%)
Jul 22, 2025 563.21 569.71 523.67 524.80 2,472,014 -51.33(-8.91%)
Jul 21, 2025 580.73 581.10 572.74 576.13 1,069,112 +0.03(+0.01%)
Jul 18, 2025 578.78 582.70 574.93 576.10 586,751 -2.23(-0.39%)
Jul 17, 2025 573.17 579.97 567.60 578.33 649,084 +8.02(+1.41%)
Jul 16, 2025 563.00 571.57 556.86 570.31 843,947 +8.97(+1.60%)
Jul 15, 2025 569.69 574.23 561.32 561.34 404,966 -7.51(-1.32%)
Jul 14, 2025 563.81 574.72 561.14 568.84 521,621 +5.08(+0.90%)
Jul 11, 2025 574.73 576.95 561.52 563.76 637,377 -15.05(-2.60%)
Jul 10, 2025 579.07 585.01 577.98 578.81 333,392 -1.15(-0.20%)
Jul 09, 2025 581.00 584.48 577.61 579.96 351,062 +0.84(+0.14%)
Jul 08, 2025 589.48 591.38 575.26 579.12 542,705 -7.01(-1.20%)
Jul 07, 2025 585.92 588.60 581.32 586.13 374,946 +0.26(+0.04%)
Jul 03, 2025 584.63 587.67 578.15 585.87 269,090 +4.88(+0.84%)
Jul 02, 2025 575.52 584.48 575.52 581.00 468,235 +1.50(+0.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.