MSCI Inc (MSCI) Historical Stock Data
582.00 ↓15.13 (-2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSCI is down -0.28% a day on average. There have been 15 days where MSCI Inc closed green and 15 days where MSCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 600.93 | 582.00 | ↓$18.93 (-3.15%) | 576.88 | 603.32 | 888.88K |
| 2024-11-19 | 591.56 | 597.13 | ↑$5.57 (0.94%) | 590.00 | 602.05 | 457.24K |
| 2024-11-18 | 592.36 | 593.12 | ↑$0.76 (0.13%) | 590.14 | 595.22 | 653.25K |
| 2024-11-15 | 599.44 | 593.86 | ↓$5.58 (-0.93%) | 593.35 | 603.73 | 525.04K |
| 2024-11-14 | 608.41 | 606.14 | ↓$2.27 (-0.37%) | 605.04 | 616.97 | 354.48K |
| 2024-11-13 | 605.07 | 610.53 | ↑$5.46 (0.90%) | 604.42 | 621.46 | 583.51K |
| 2024-11-12 | 595.91 | 602.64 | ↑$6.73 (1.13%) | 594.15 | 606.01 | 404.38K |
| 2024-11-11 | 594.59 | 597.25 | ↑$2.66 (0.45%) | 594.32 | 602.90 | 441.55K |
| 2024-11-08 | 577.47 | 594.00 | ↑$16.53 (2.86%) | 575.63 | 596.71 | 781.47K |
| 2024-11-07 | 579.24 | 575.66 | ↓$3.58 (-0.62%) | 572.03 | 579.63 | 658.19K |
| 2024-11-06 | 593.07 | 574.82 | ↓$18.25 (-3.08%) | 559.63 | 595.00 | 1.25M |
| 2024-11-05 | 590.42 | 588.32 | ↓$2.10 (-0.36%) | 585.10 | 596.61 | 537.76K |
| 2024-11-04 | 577.50 | 589.34 | ↑$11.84 (2.05%) | 575.31 | 590.46 | 387.01K |
| 2024-11-01 | 570.65 | 577.95 | ↑$7.30 (1.28%) | 570.19 | 578.93 | 369.47K |
| 2024-10-31 | 570.30 | 571.20 | ↑$0.90 (0.16%) | 569.00 | 577.45 | 545.30K |
| 2024-10-30 | 582.01 | 569.09 | ↓$12.92 (-2.22%) | 565.82 | 588.47 | 747.11K |
| 2024-10-29 | 609.40 | 578.93 | ↓$30.47 (-5.00%) | 573.37 | 631.70 | 1.46M |
| 2024-10-28 | 593.07 | 595.27 | ↑$2.20 (0.37%) | 590.40 | 596.58 | 490.73K |
| 2024-10-25 | 594.03 | 588.72 | ↓$5.31 (-0.89%) | 585.33 | 595.86 | 391.57K |
| 2024-10-24 | 593.77 | 590.25 | ↓$3.52 (-0.59%) | 585.54 | 596.03 | 365.43K |
| 2024-10-23 | 603.00 | 596.38 | ↓$6.62 (-1.10%) | 592.64 | 605.00 | 281.15K |
| 2024-10-22 | 600.00 | 604.08 | ↑$4.08 (0.68%) | 597.73 | 605.27 | 253.69K |
| 2024-10-21 | 602.75 | 603.81 | ↑$1.06 (0.18%) | 598.81 | 607.71 | 344.01K |
| 2024-10-18 | 606.44 | 608.02 | ↑$1.58 (0.26%) | 603.69 | 610.81 | 267.80K |
| 2024-10-17 | 611.28 | 605.81 | ↓$5.47 (-0.89%) | 605.78 | 613.99 | 232.32K |
| 2024-10-16 | 611.48 | 607.51 | ↓$3.97 (-0.65%) | 602.95 | 614.96 | 274.20K |
| 2024-10-15 | 614.00 | 613.30 | ↓$0.70 (-0.11%) | 610.93 | 617.18 | 333.59K |
| 2024-10-14 | 606.01 | 607.36 | ↑$1.35 (0.22%) | 604.64 | 609.95 | 278.75K |
| 2024-10-11 | 600.11 | 605.59 | ↑$5.48 (0.91%) | 600.03 | 605.90 | 256.54K |
| 2024-10-10 | 604.76 | 599.43 | ↓$5.33 (-0.88%) | 598.59 | 606.25 | 246.32K |
Create an account or log in to view more rows.
$MSCI nearing a decent swing entry point
$MSCI yes
keep going down
let's go
stop stalling
$MSCI Shorts talk the talk but cant walk the walk
$MSCI How can this stock move so little? Damn
$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