MSCI Inc Common Stock Historical Stock Prices

MSCI 
$75.29
*  
1.07
1.4%
Get MSCI Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading MSCI now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    MSCI Pre-Market
 
 
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 27-JAN-2016 TO 27-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 75.95 77.19 75.205 75.29 696,382
04/27/2016 75.94 76.4 75.42 76.36 421,563
04/26/2016 75.56 76.2199 75.22 75.97 387,236
04/25/2016 75.33 75.53 74.785 75.34 354,424
04/22/2016 74.74 75.8 74.74 75.39 396,941
04/21/2016 75.7 76.15 75.14 75.16 310,033
04/20/2016 76.11 76.39 75.29 75.56 530,974
04/19/2016 75.82 76.31 75.37 75.93 706,826
04/18/2016 74.51 75.68 74.51 75.6 477,113
04/15/2016 74.35 74.705 73.83 74.64 634,826
04/14/2016 74.02 74.44 73.84 74.35 626,489
04/13/2016 74.22 74.67 73.45 74.07 859,204
04/12/2016 73.47 73.84 72.85 73.76 332,482
04/11/2016 73.5 74.1 73.005 73.14 328,671
04/08/2016 74.06 74.06 72.91 73.44 320,166
04/07/2016 74.47 74.54 72.99 73.72 655,459
04/06/2016 73.84 75.09 73.83 74.91 721,769
04/05/2016 73.78 74.11 73.545 73.79 512,660
04/04/2016 74.86 74.86 73.63 74.2 363,392
04/01/2016 73.75 74.61 73.5 74.61 380,713
03/31/2016 73.02 74.92 73.02 74.08 1,189,856
03/30/2016 72.95 73.65 72.83 73.15 580,926
03/29/2016 71.4 72.71 71.37 72.67 670,608
03/28/2016 70.72 71.65 70.64 71.37 503,736
03/24/2016 71.06 71.4 70.27 70.74 614,467
03/23/2016 71.65 72.35 71.54 71.6 783,617
03/22/2016 70.98 71.98 70.82 71.63 713,989
03/21/2016 71.05 71.68 71.02 71.38 649,961
03/18/2016 70.16 71.47 70.16 71.27 1,702,688
03/17/2016 69.66 70.48 69.5 70.23 766,199
03/16/2016 69.18 70.07 68.7 69.77 815,207
03/15/2016 69.56 69.74 68.73 69.31 826,898
03/14/2016 69.57 70.35 69.29 69.71 1,031,750
03/11/2016 69.61 69.68 69.07 69.62 901,304
03/10/2016 69.79 70.38 68.35 68.95 875,935
03/09/2016 69.1 69.69 68.67 69.46 865,720
03/08/2016 69.69 69.69 68.28 68.7 1,313,998
03/07/2016 69.33 70.24 69.05 69.96 896,874
03/04/2016 70.25 70.25 69.42 69.5 1,101,483
03/03/2016 70.77 70.77 69.565 70.09 1,602,669
03/02/2016 71.6 71.6 69.57 70.85 1,456,879
03/01/2016 71.05 71.62 70.78 71.51 1,706,526
02/29/2016 72.4 72.9 70.48 70.52 5,014,393
02/26/2016 73.06 73.7 72.34 72.46 1,228,302
02/25/2016 71.42 72.68 71.35 72.56 985,285
02/24/2016 72.16 72.2 70.13 71.45 2,027,882
02/23/2016 72.83 73.71 72.42 72.75 946,902
02/22/2016 72.51 73.19 72.07 72.83 785,922
02/19/2016 70.15 71.68 70.15 71.55 539,638
02/18/2016 70.37 70.92 69.6 70.64 1,242,775
02/17/2016 68.78 70.2 68.78 70.06 964,350
02/16/2016 67.9 69.55 67.76 68.58 1,121,400
02/12/2016 66.25 67.38 65.54 67.26 911,646
02/11/2016 64.79 66.17 64.29 65.26 1,268,858
02/10/2016 65.51 67.64 65.37 66.02 1,010,907
02/09/2016 62.55 65.31 62.27 65.08 1,142,530
02/08/2016 64.51 64.51 62.17 63.16 1,324,807
02/05/2016 66.83 67.35 64.97 65.29 1,040,507
02/04/2016 65.05 67.72 65 66.89 1,593,551
02/03/2016 67.32 67.64 65.11 66.32 861,189
02/02/2016 66.94 67.02 66.26 66.79 778,114
02/01/2016 68.18 68.38 67.27 67.74 770,745
01/29/2016 66.97 69.22 66.89 68.84 1,257,838
01/28/2016 66.84 67.71 66.24 66.55 1,018,555
01/27/2016 65.74 67.73 65.59 66.21 704,791
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?