$55.45 +0.05 (%) MSCI Inc - NYSE

Mar. 6, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSCI historical data

Date Open High Low Close Volume
3/6/201555.2656.0255.2155.45725,187
3/5/201556.6556.9555.1855.401,095,763
3/4/201557.2257.3456.6556.78507,369
3/3/201557.5357.5557.2257.32346,772
3/2/201556.2457.6656.1357.57504,705
2/27/201556.7757.1556.0856.11747,755
2/26/201557.2957.2956.7056.79592,046
2/25/201557.7257.7357.1557.23408,889
2/24/201557.7257.9157.4157.65328,204
2/23/201558.0858.1257.5157.61424,898
2/20/201557.7258.0957.3058.03396,680
2/19/201557.3257.8957.3157.80449,854
2/18/201557.0057.3256.5757.32831,337
2/17/201557.0257.4757.0257.35603,144
2/13/201557.0757.4357.0057.20945,018
2/12/201556.7157.5456.5557.20623,033
2/11/201556.9657.1656.4956.58643,860
2/10/201557.1057.1756.5456.98786,404
2/9/201555.9756.9555.8956.91835,367
2/6/201555.7256.7655.5856.031,078,817
2/5/201554.9955.9954.7955.50394,346
2/4/201554.7255.5054.7255.13518,842
2/3/201554.5054.9854.4154.83437,533
2/2/201554.0354.4453.2254.36682,501
1/30/201553.7554.5053.6353.82841,624
1/29/201554.0454.5353.6254.50355,814
1/28/201554.5054.5053.8353.89499,208
1/27/201554.0554.6153.8254.28416,581
1/26/201554.0054.8953.5454.55602,609
1/23/201554.3454.6954.1154.22247,787
1/22/201553.9154.3953.2154.37615,636
1/21/201553.4253.9252.8753.57651,885
1/20/201554.0554.4753.0453.70815,426
1/16/201552.8254.1052.5454.06395,723
1/15/201553.7353.7352.6752.90629,538
1/14/201553.6353.9353.0153.70856,216
1/13/201552.7054.8952.4254.051,688,188
1/12/201552.0152.4951.7651.94500,803
1/9/201551.3452.0951.2751.97910,876
1/8/201550.0651.2749.6851.221,287,616
1/7/201548.8849.7948.4449.721,257,783
1/6/201547.6049.5547.5448.611,961,008
1/5/201547.4347.5946.8047.24814,094
1/2/201547.6947.9446.9347.69477,816
12/31/201448.2248.2247.4147.44564,937
12/30/201447.9448.3947.8348.16255,312
12/29/201448.2348.6948.0248.10363,581
12/26/201448.6548.9548.3248.35241,323
12/24/201448.2448.6147.9448.42182,021
12/23/201448.1548.6548.0348.16504,495
12/22/201447.8548.4547.5848.14754,500
12/19/201447.4948.0347.4547.892,252,608
12/18/201447.5647.6547.1947.57418,657
12/17/201446.3346.9845.8246.93623,518
12/16/201445.8946.4545.6646.08701,246
12/15/201446.3546.5245.8246.11814,465
12/12/201446.6847.0146.1546.15560,612
12/11/201447.2147.8446.9447.17615,708
12/10/201447.5747.8346.8246.91643,058
12/9/201447.5848.1147.2247.95527,860
12/8/201447.5948.2647.5948.08945,635
12/5/201448.0448.0447.4347.70476,033
12/4/201447.8248.1247.4147.92736,407
12/3/201447.8848.0647.7547.94418,902
12/2/201447.7448.1047.5647.91658,046
12/1/201448.3448.4447.6747.67535,454
11/28/201448.6448.8648.2648.36249,380
11/26/201448.4948.8048.4148.54473,703
11/25/201448.7849.0848.4648.50267,107
11/24/201448.6148.9548.4048.92401,388
11/21/201448.4448.5448.1548.50885,563
11/20/201448.2148.3747.8048.01667,992
11/19/201446.9248.5546.7148.401,200,277
11/18/201447.2747.3946.9047.011,192,081
11/17/201447.8347.9747.1247.21850,766
11/14/201447.8148.4947.7447.90619,553
11/13/201448.2148.3147.5947.74423,237
11/12/201447.9848.4647.9748.03578,873
11/11/201448.0348.3647.8248.21301,123
11/10/201447.4748.2047.3148.08693,619
11/7/201447.6647.8547.2447.46486,301
11/6/201447.0547.6146.9947.54527,984
11/5/201447.2647.3146.7447.13578,001
11/4/201446.4347.0146.2546.891,029,034
11/3/201446.6746.9146.3746.50914,267
10/31/201446.7847.0245.8046.661,088,295
10/30/201446.8746.9245.7446.63930,955
10/29/201447.0947.2646.2646.881,112,525
10/28/201446.7147.1046.3946.77950,367
10/27/201445.8746.5345.8046.45558,839
10/24/201445.6746.0845.5846.00520,615
10/23/201445.7645.9445.3945.63566,111
10/22/201444.8345.4344.6245.08692,019
10/21/201443.8044.8243.8044.791,101,517
10/20/201443.1543.6643.0143.66395,547
10/17/201442.7143.4642.5743.41600,541
10/16/201441.4042.3941.2542.25711,866
10/15/201441.7642.5341.1642.20517,181
10/14/201442.9343.0542.4342.56427,172
10/13/201443.3443.6242.7542.76497,678
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center