MSCI Inc (MSCI) Historical Stock Data
446.00 ↓69.17 (-13.43%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MSCI is down -0.64% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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 |
| 2024-03-22 | 563.00 | 553.11 | ↓$9.89 (-1.76%) | 550.79 | 563.00 | 364.32K |
| 2024-03-21 | 560.42 | 563.78 | ↑$3.36 (0.60%) | 560.02 | 568.46 | 493.41K |
| 2024-03-20 | 565.05 | 559.14 | ↓$5.91 (-1.05%) | 555.82 | 565.44 | 529.32K |
| 2024-03-19 | 551.00 | 564.33 | ↑$13.33 (2.42%) | 548.82 | 564.80 | 341.44K |
| 2024-03-18 | 547.25 | 550.39 | ↑$3.14 (0.57%) | 545.54 | 555.19 | 358.41K |
| 2024-03-15 | 549.56 | 544.74 | ↓$4.82 (-0.88%) | 544.08 | 552.12 | 520.65K |
| 2024-03-14 | 559.00 | 553.07 | ↓$5.93 (-1.06%) | 546.85 | 559.23 | 295.68K |
| 2024-03-13 | 566.98 | 557.52 | ↓$9.46 (-1.67%) | 556.73 | 566.98 | 340.97K |
Create an account or log in to view more rows.
$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.
$MSCI Another boring day I believe