NYSE:MSCI
MSCI Inc Stock Price (Quote)
$467.04
-0.660 (-0.141%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 MSCI stock ended at $467.04. This is 0.141% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.83% from a day low at $466.36 to a day high of $474.90. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $473.26 | $474.90 | $466.36 | $467.04 | 811 459 |
| May 02, 2024 | $471.29 | $471.98 | $458.69 | $467.70 | 751 394 |
| May 01, 2024 | $465.54 | $480.44 | $463.35 | $470.03 | 800 243 |
| Apr 30, 2024 | $475.67 | $482.15 | $464.82 | $465.79 | 889 135 |
| Apr 29, 2024 | $480.48 | $483.00 | $472.54 | $476.98 | 927 109 |
| Apr 26, 2024 | $465.23 | $479.33 | $463.16 | $477.78 | 1 029 995 |
| Apr 25, 2024 | $466.88 | $474.32 | $459.00 | $464.49 | 1 459 874 |
| Apr 24, 2024 | $452.50 | $471.03 | $449.00 | $464.65 | 2 188 700 |
| Apr 23, 2024 | $479.00 | $482.35 | $439.95 | $446.00 | 3 386 625 |
| Apr 22, 2024 | $514.28 | $522.13 | $510.39 | $515.17 | 772 585 |
| Apr 19, 2024 | $508.03 | $510.21 | $503.99 | $510.07 | 412 170 |
| Apr 18, 2024 | $512.32 | $518.17 | $499.77 | $505.76 | 1 402 788 |
| Apr 17, 2024 | $517.57 | $518.42 | $511.47 | $511.83 | 440 859 |
| Apr 16, 2024 | $513.20 | $514.35 | $508.67 | $513.43 | 425 488 |
| Apr 15, 2024 | $533.36 | $534.10 | $510.76 | $513.06 | 385 299 |
| Apr 12, 2024 | $528.51 | $532.90 | $520.78 | $526.62 | 274 883 |
| Apr 11, 2024 | $532.66 | $539.29 | $526.58 | $534.49 | 322 954 |
| Apr 10, 2024 | $541.55 | $549.10 | $532.60 | $533.05 | 303 997 |
| Apr 09, 2024 | $554.70 | $555.00 | $549.82 | $554.72 | 215 641 |
| Apr 08, 2024 | $544.40 | $549.99 | $541.40 | $549.06 | 301 909 |
| Apr 05, 2024 | $536.24 | $543.42 | $535.35 | $542.39 | 339 243 |
| Apr 04, 2024 | $543.37 | $547.95 | $531.92 | $533.58 | 464 306 |
| Apr 03, 2024 | $541.94 | $544.56 | $539.51 | $540.00 | 246 171 |
| Apr 02, 2024 | $551.69 | $552.88 | $537.83 | $542.29 | 285 955 |
| Apr 01, 2024 | $562.36 | $563.62 | $552.25 | $554.83 | 273 533 |
