MSCI Inc (MSCI) Historical Stock Data
604.80 ↑4.22 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MSCI is up 0.13% a day on average. There have been 16 days where MSCI Inc closed green and 14 days where MSCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 597.48 | 604.80 | ↑$7.32 (1.23%) | 596.16 | 606.74 | 828.47K |
| 2024-12-19 | 596.19 | 600.58 | ↑$4.39 (0.74%) | 593.26 | 606.20 | 508.48K |
| 2024-12-18 | 619.06 | 597.90 | ↓$21.16 (-3.42%) | 597.30 | 620.30 | 715.46K |
| 2024-12-17 | 617.67 | 611.50 | ↓$6.17 (-1.00%) | 610.39 | 619.44 | 555.06K |
| 2024-12-16 | 625.04 | 618.38 | ↓$6.66 (-1.07%) | 617.03 | 627.29 | 506.65K |
| 2024-12-13 | 635.00 | 625.10 | ↓$9.90 (-1.56%) | 620.32 | 636.22 | 380.86K |
| 2024-12-12 | 638.94 | 635.99 | ↓$2.95 (-0.46%) | 634.06 | 642.45 | 430.38K |
| 2024-12-11 | 631.51 | 629.61 | ↓$1.90 (-0.30%) | 629.03 | 638.76 | 455.14K |
| 2024-12-10 | 617.90 | 629.01 | ↑$11.11 (1.80%) | 617.33 | 635.74 | 483.92K |
| 2024-12-09 | 618.54 | 618.50 | ↓$0.04 (-0.01%) | 612.23 | 620.98 | 323.88K |
| 2024-12-06 | 609.17 | 617.18 | ↑$8.01 (1.31%) | 609.17 | 619.75 | 484.37K |
| 2024-12-05 | 610.26 | 609.91 | ↓$0.35 (-0.06%) | 608.72 | 616.39 | 401.96K |
| 2024-12-04 | 605.82 | 615.93 | ↑$10.11 (1.67%) | 605.82 | 617.48 | 371.92K |
| 2024-12-03 | 608.58 | 608.10 | ↓$0.48 (-0.08%) | 607.18 | 613.64 | 307.88K |
| 2024-12-02 | 608.01 | 608.97 | ↑$0.96 (0.16%) | 601.76 | 610.06 | 347.26K |
| 2024-11-29 | 605.17 | 609.63 | ↑$4.46 (0.74%) | 605.17 | 611.08 | 204.35K |
| 2024-11-27 | 604.20 | 604.96 | ↑$0.76 (0.13%) | 601.18 | 607.41 | 345.54K |
| 2024-11-26 | 593.69 | 601.96 | ↑$8.27 (1.39%) | 592.46 | 603.07 | 362.34K |
| 2024-11-25 | 592.75 | 592.73 | ↓$0.02 (0.00%) | 589.59 | 596.55 | 575.64K |
| 2024-11-22 | 579.23 | 589.57 | ↑$10.34 (1.79%) | 578.88 | 590.61 | 437.01K |
| 2024-11-21 | 587.99 | 581.34 | ↓$6.65 (-1.13%) | 580.02 | 587.99 | 685.58K |
| 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 |
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