MSCI Inc Historical Stock Prices

MSCI 
$62.65
*  
0.04
0.06%
Get MSCI Alerts
*Delayed - data as of May 28, 2015  -  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-FEB-2015 TO 28-MAY-2015

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  62.70  62.76  62.42  62.65 348,436
05/28/2015 62.7 62.76 62.42 62.65 349,222
05/27/2015 63.2 63.25 62.59 62.69 557,015
05/26/2015 63.67 63.8 62.89 63.2 316,813
05/22/2015 63.06 63.71 63 63.42 226,857
05/21/2015 62.99 63.28 62.75 63.01 411,259
05/20/2015 63.76 63.78 63.06 63.13 528,361
05/19/2015 63.5 63.62 63.25 63.6 638,419
05/18/2015 62.36 63.55 62.118 63.54 525,504
05/15/2015 62.65 62.7 62.334 62.48 417,389
05/14/2015 62 62.58 61.82 62.56 503,794
05/13/2015 61.15 61.88 61.05 61.83 337,132
05/12/2015 61.44 61.91 60.82 61.36 562,826
05/11/2015 62.13 62.38 61.82 61.83 416,765
05/08/2015 62.06 62.4 61.92 62.1 580,581
05/07/2015 61.25 61.95 61.11 61.6 528,833
05/06/2015 62.11 62.45 61.38 61.46 377,922
05/05/2015 62.21 62.38 61.81 62.04 483,035
05/04/2015 62.38 62.71 62.12 62.42 472,122
05/01/2015 61.55 62.39 61.1401 62.35 493,516
04/30/2015 61.73 62.6 61.08 61.19 723,871
04/29/2015 62.56 63.02 62.34 62.6 803,388
04/28/2015 63.12 63.14 62.3 62.93 466,518
04/27/2015 62.84 63.24 62.44 62.96 570,329
04/24/2015 62.26 62.77 61.5 62.74 478,602
04/23/2015 61.56 62.48 61.12 62.25 430,879
04/22/2015 60.87 61.63 60.06 61.6 918,995
04/21/2015 61.22 61.46 60.79 60.87 746,502
04/20/2015 61.15 61.47 60.895 60.94 460,555
04/17/2015 61 61.095 60.61 60.89 858,294
04/16/2015 60.85 61.41 60.54 61.2 285,901
04/15/2015 61.1 61.1 60.68 61 1,267,357
04/14/2015 60.46 61.13 60.02 61.07 1,538,112
04/13/2015 60.51 60.96 60.29 60.32 552,619
04/10/2015 60.77 61 60.3 60.6 651,151
04/09/2015 61.72 61.99 60.68 60.75 772,799
04/08/2015 61.3 62.01 61.19 61.83 696,165
04/07/2015 62.09 62.12 61.17 61.28 544,148
04/06/2015 61.21 62.35 61.11 62.12 775,127
04/02/2015 61.11 61.56 60.91 61.51 512,967
04/01/2015 61.18 61.51 60.43 61.04 748,745
03/31/2015 60.89 61.41 60.57 61.31 633,021
03/30/2015 60 61.29 59.82 60.92 502,299
03/27/2015 59.18 59.69 58.89 59.58 712,245
03/26/2015 59.17 60.01 59.09 59.82 603,105
03/25/2015 59.96 60.19 59.24 59.32 1,031,699
03/24/2015 60.16 60.16 59.64 59.78 519,882
03/23/2015 59.69 60.18 59.18 60.18 526,095
03/20/2015 58.8 59.87 58.51 59.69 1,147,007
03/19/2015 58.68 58.79 58.28 58.62 584,770
03/18/2015 58.32 58.86 58.22 58.7 564,409
03/17/2015 57.81 58.575 57.81 58.41 490,593
03/16/2015 57 57.92 56.99 57.9 280,949
03/13/2015 57.16 57.25 56.28 56.74 254,704
03/12/2015 56.09 57.24 56.006 57.18 366,105
03/11/2015 54.9 56.04 54.84 55.83 551,646
03/10/2015 55.11 55.1499 54.63 54.72 643,891
03/09/2015 55.45 55.89 55.22 55.66 593,540
03/06/2015 55.26 56.02 55.21 55.45 725,187
03/05/2015 56.65 56.95 55.18 55.4 1,095,763
03/04/2015 57.22 57.34 56.6501 56.78 507,369
03/03/2015 57.53 57.55 57.215 57.32 346,772
03/02/2015 56.24 57.66 56.13 57.57 504,705
02/27/2015 56.77 57.15 56.08 56.11 747,755
*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?