MSCI Historical Data - MSCI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
MSCI Inc MSCI NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-10.45 -3.12% 324.92 323.475 337.44 336.24 335.37 18:00:00
more quote information »

MSCI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week345.00347.13311.08324.28751,097-20.08-5.82%
1 Month326.01356.6643311.08333.73547,574-1.09-0.33%
3 Months266.52356.6643218.65291.43796,09058.4021.91%
6 Months260.34356.6643218.65288.55657,59264.5824.81%
1 Year220.01356.6643206.8228263.97583,882104.9147.68%
3 Years103.97356.6643100.84195.49540,630220.95212.51%
5 Years62.01356.664356.87143.90568,467262.91423.98%

MSCI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2020 335.37 6.52 1.98% 330.32 337.85 326.45 466,069
May 29 2020 328.85 6.17 1.91% 324.97 331.51 322.8411 799,751
May 28 2020 322.68 7.51 2.38% 317.11 328.50 313.62 928,895
May 27 2020 315.17 -11.00 -3.37% 328.53 330.12 311.08 934,533
May 26 2020 326.17 -11.80 -3.49% 345.00 347.13 325.05 626,239
May 22 2020 337.97 4.62 1.39% 334.24 339.09 331.02 354,709
May 21 2020 333.35 -8.16 -2.39% 341.75 344.37 331.82 425,822
May 20 2020 341.51 3.98 1.18% 341.78 346.55 337.53 469,411
May 19 2020 337.53 -9.22 -2.66% 345.99 351.80 337.47 518,314
May 18 2020 346.75 5.53 1.62% 348.59 353.20 346.71 443,067
May 15 2020 341.22 -0.83 -0.24% 340.35 350.03 339.08 445,472
May 14 2020 342.05 6.43 1.92% 331.99 342.36 331.23 379,705
May 13 2020 335.62 -11.50 -3.31% 345.21 347.10 331.19 585,498
May 12 2020 347.12 -0.16 -0.05% 350.27 356.6643 345.2608 579,721
May 11 2020 347.2847 13.70 4.11% 330.40 349.04 329.461 589,597
May 08 2020 333.58 -0.52 -0.16% 338.37 340.52 332.00 409,700
May 07 2020 334.10 3.19 0.96% 336.34 342.58 333.85 545,444
May 06 2020 330.91 -3.23 -0.97% 338.00 341.48 328.29 338,875
May 05 2020 334.1351 12.68 3.94% 326.01 340.22 324.08 563,093
May 04 2020 321.46 1.52 0.48% 317.65 322.63 314.26 335,100
See More Historical Prices »
Your Recent History
NYSE
MSCI
MSCI
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200602 22:18:56