MSCI Inc Historical Stock Prices

MSCI 
$47.52
*  
0.05
0.11%
Get MSCI Alerts
*Delayed - data as of Dec. 19, 2014 12:56 ET  -  Find a broker to begin trading MSCI now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    MSCI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
12:56  47.60  48.03  47.45  47.52 284,585
12/18/2014 47.56 47.65 47.19 47.57 413,852
12/17/2014 46.33 46.98 45.82 46.93 623,518
12/16/2014 45.89 46.45 45.66 46.08 701,146
12/15/2014 46.35 46.52 45.815 46.11 814,465
12/12/2014 46.68 47.01 46.15 46.15 560,612
12/11/2014 47.21 47.84 46.94 47.17 615,708
12/10/2014 47.57 47.83 46.82 46.91 643,058
12/09/2014 47.58 48.11 47.22 47.95 527,860
12/08/2014 47.59 48.26 47.59 48.08 945,635
12/05/2014 48.04 48.04 47.43 47.7 476,033
12/04/2014 47.82 48.12 47.41 47.92 736,407
12/03/2014 47.88 48.06 47.75 47.94 418,902
12/02/2014 47.74 48.1 47.56 47.91 658,046
12/01/2014 48.34 48.44 47.67 47.67 535,454
11/28/2014 48.64 48.86 48.26 48.36 249,380
11/26/2014 48.49 48.8 48.405 48.54 473,703
11/25/2014 48.78 49.08 48.455 48.5 267,107
11/24/2014 48.61 48.95 48.4 48.92 401,388
11/21/2014 48.44 48.535 48.15 48.5 885,563
11/20/2014 48.21 48.37 47.8 48.01 667,992
11/19/2014 46.92 48.55 46.71 48.4 1,200,277
11/18/2014 47.27 47.39 46.9 47.01 1,192,081
11/17/2014 47.83 47.97 47.12 47.21 850,766
11/14/2014 47.81 48.49 47.74 47.9 619,553
11/13/2014 48.21 48.31 47.59 47.74 423,237
11/12/2014 47.98 48.46 47.97 48.03 578,873
11/11/2014 48.03 48.36 47.82 48.21 301,123
11/10/2014 47.47 48.2 47.31 48.08 693,619
11/07/2014 47.66 47.85 47.24 47.46 486,301
11/06/2014 47.05 47.61 46.99 47.54 527,984
11/05/2014 47.26 47.31 46.74 47.13 578,001
11/04/2014 46.43 47.01 46.25 46.89 1,029,034
11/03/2014 46.67 46.91 46.37 46.5 914,267
10/31/2014 46.78 47.02 45.8 46.66 1,088,295
10/30/2014 46.87 46.92 45.74 46.63 930,955
10/29/2014 47.09 47.26 46.26 46.88 1,112,525
10/28/2014 46.71 47.1 46.39 46.77 950,367
10/27/2014 45.87 46.53 45.8 46.45 558,839
10/24/2014 45.67 46.08 45.575 46 520,615
10/23/2014 45.76 45.935 45.39 45.63 566,111
10/22/2014 44.83 45.43 44.62 45.08 692,019
10/21/2014 43.8 44.82 43.8 44.79 1,101,517
10/20/2014 43.15 43.66 43.01 43.66 395,547
10/17/2014 42.71 43.46 42.57 43.41 600,541
10/16/2014 41.4 42.39 41.25 42.25 711,866
10/15/2014 41.76 42.53 41.16 42.2 517,181
10/14/2014 42.93 43.05 42.43 42.56 427,172
10/13/2014 43.34 43.6225 42.75 42.76 497,678
10/10/2014 44.31 44.71 43.51 43.53 485,426
10/09/2014 45.45 45.56 44.59 44.6 838,013
10/08/2014 45.71 46 45.24 45.65 1,790,000
10/07/2014 46.82 46.98 45.62 45.64 739,442
10/06/2014 47.64 47.78 46.98 46.99 518,881
10/03/2014 47.92 47.99 47.44 47.52 438,012
10/02/2014 46.58 47.73 46.58 47.6 888,940
10/01/2014 47 47.26 46.32 46.56 818,022
09/30/2014 47.24 47.32 46.91 47.02 609,982
09/29/2014 46.54 47 46.51 46.99 460,221
09/26/2014 46.94 47.05 46.71 46.97 488,127
09/25/2014 47.09 47.2599 46.72 46.77 601,504
09/24/2014 47 47.55 46.86 47.33 632,361
09/23/2014 47.55 47.55 46.96 46.99 423,199
09/22/2014 48.36 48.57 47.58 47.63 550,189
09/19/2014 48.87 49.1699 48.11 48.39 1,210,687
09/18/2014 46.915 51.98 46.915 48.98 2,906,992
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?