MSCI Inc (MSCI) Historical Stock Data
467.04 ↓0.66 (-0.14%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSCI is down -0.51% a day on average. There have been 14 days where MSCI Inc closed green and 16 days where MSCI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-05-03 | 473.26 | 467.04 | ↓$6.22 (-1.31%) | 466.36 | 474.90 | 826.20K |
2024-05-02 | 471.29 | 467.70 | ↓$3.59 (-0.76%) | 458.69 | 471.98 | 767.77K |
2024-05-01 | 465.54 | 470.03 | ↑$4.49 (0.96%) | 463.35 | 480.48 | 0.92M |
2024-04-30 | 475.67 | 465.79 | ↓$9.88 (-2.08%) | 464.82 | 482.15 | 0.93M |
2024-04-29 | 480.48 | 476.98 | ↓$3.50 (-0.73%) | 472.54 | 483.00 | 1.04M |
2024-04-26 | 465.23 | 477.78 | ↑$12.55 (2.70%) | 463.16 | 479.33 | 1.04M |
2024-04-25 | 466.88 | 464.49 | ↓$2.39 (-0.51%) | 458.92 | 474.32 | 1.47M |
2024-04-24 | 452.50 | 464.65 | ↑$12.15 (2.69%) | 449.00 | 471.03 | 2.23M |
2024-04-23 | 479.00 | 446.00 | ↓$33.00 (-6.89%) | 439.95 | 483.08 | 3.66M |
2024-04-22 | 514.28 | 515.17 | ↑$0.89 (0.17%) | 510.39 | 522.13 | 0.91M |
2024-04-19 | 508.03 | 510.07 | ↑$2.04 (0.40%) | 503.99 | 510.22 | 519.94K |
2024-04-18 | 512.32 | 505.76 | ↓$6.56 (-1.28%) | 499.77 | 518.17 | 1.42M |
2024-04-17 | 517.57 | 511.83 | ↓$5.74 (-1.11%) | 511.47 | 518.42 | 447.73K |
2024-04-16 | 513.20 | 513.43 | ↑$0.23 (0.04%) | 508.67 | 514.35 | 470.88K |
2024-04-15 | 533.36 | 513.06 | ↓$20.30 (-3.81%) | 510.76 | 534.10 | 524.94K |
2024-04-12 | 528.51 | 526.62 | ↓$1.89 (-0.36%) | 520.78 | 532.90 | 434.82K |
2024-04-11 | 532.66 | 534.49 | ↑$1.83 (0.34%) | 526.58 | 539.29 | 336.70K |
2024-04-10 | 541.55 | 533.05 | ↓$8.50 (-1.57%) | 532.60 | 549.10 | 317.42K |
2024-04-09 | 554.70 | 554.72 | ↑$0.02 (0.00%) | 549.82 | 555.00 | 273.59K |
2024-04-08 | 544.40 | 549.06 | ↑$4.66 (0.86%) | 541.40 | 549.99 | 302.08K |
2024-04-05 | 536.24 | 542.39 | ↑$6.15 (1.15%) | 535.35 | 543.56 | 421.81K |
2024-04-04 | 543.37 | 533.58 | ↓$9.79 (-1.80%) | 531.92 | 547.95 | 465.27K |
2024-04-03 | 541.94 | 540.00 | ↓$1.94 (-0.36%) | 539.51 | 544.56 | 313.85K |
2024-04-02 | 551.69 | 542.29 | ↓$9.40 (-1.70%) | 537.83 | 554.73 | 356.45K |
2024-04-01 | 562.36 | 554.83 | ↓$7.53 (-1.34%) | 552.25 | 563.62 | 280.78K |
2024-03-29 | 558.46 | 560.45 | ↑$1.99 (0.36%) | 557.52 | 563.23 | 338.98K |
2024-03-28 | 558.46 | 560.45 | ↑$1.99 (0.36%) | 557.52 | 563.23 | 338.98K |
2024-03-27 | 556.62 | 557.00 | ↑$0.38 (0.07%) | 550.42 | 558.23 | 312.99K |
2024-03-26 | 551.93 | 551.68 | ↓$0.25 (-0.05%) | 551.06 | 556.00 | 377.73K |
2024-03-25 | 550.75 | 551.34 | ↑$0.59 (0.11%) | 547.53 | 552.21 | 297.44K |
Create an account or log in to view more rows.
$MSCI lets see if it can hold the line
$MSCI shorting it
$MSCI lock and load
$MSCI BOUGHT TODAY!
$MSCI rocket fuel tanks are full. Gonna shoot to the stars
$MSCI it can go lower
$MSCI looks good
$MSCI f this stock
$MSCI I don't know shit
but I know I'm holdin till I at least triple up
$MSCI just bought a half position.