Financial News

MSCI Inc. Common Stock (NY:MSCI)

576.74 +0.33 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 575.82 579.07 569.43 576.74 584,622 +0.33(+0.06%)
Jun 27, 2025 569.57 577.50 568.14 576.41 879,943 +10.72(+1.90%)
Jun 26, 2025 570.75 571.57 564.33 565.69 584,451 -4.30(-0.75%)
Jun 25, 2025 574.14 574.47 560.35 569.99 562,221 -5.70(-0.99%)
Jun 24, 2025 561.35 577.58 560.36 575.69 672,290 +20.57(+3.71%)
Jun 23, 2025 543.66 555.56 539.65 555.12 867,337 +10.34(+1.90%)
Jun 20, 2025 546.00 547.52 541.47 544.78 666,137 +1.06(+0.19%)
Jun 18, 2025 547.28 550.68 540.86 543.72 551,604 -4.83(-0.88%)
Jun 17, 2025 543.50 549.30 543.50 548.55 414,957 +1.18(+0.22%)
Jun 16, 2025 546.27 551.77 545.82 547.37 375,485 +4.64(+0.85%)
Jun 13, 2025 549.64 550.99 540.34 542.73 465,520 -12.46(-2.24%)
Jun 12, 2025 552.25 555.25 547.85 555.19 410,983 +0.77(+0.14%)
Jun 11, 2025 557.62 560.59 553.02 554.42 566,699 -3.42(-0.61%)
Jun 10, 2025 558.96 563.26 556.09 557.84 500,375 -0.16(-0.03%)
Jun 09, 2025 567.78 569.22 557.30 558.00 526,490 -10.64(-1.87%)
Jun 06, 2025 566.40 569.75 564.56 568.64 251,405 +4.57(+0.81%)
Jun 05, 2025 568.93 568.93 561.15 564.07 348,318 -2.84(-0.50%)
Jun 04, 2025 568.19 569.73 565.35 566.91 264,638 +0.50(+0.09%)
Jun 03, 2025 562.60 567.37 554.38 566.41 338,549 +2.21(+0.39%)
Jun 02, 2025 557.65 564.36 544.55 564.20 299,092 +0.18(+0.03%)
May 30, 2025 566.00 566.00 556.89 564.02 632,255 -1.98(-0.35%)
May 29, 2025 565.00 567.23 560.74 566.00 531,852 +3.32(+0.59%)
May 28, 2025 566.10 569.54 562.50 562.68 359,474 -3.91(-0.69%)
May 27, 2025 563.76 568.05 560.20 566.59 433,462 +7.92(+1.42%)
May 23, 2025 558.12 562.20 556.66 558.67 226,490 -5.21(-0.92%)
May 22, 2025 559.52 566.80 556.44 563.88 435,577 +3.78(+0.67%)
May 21, 2025 567.91 570.68 559.46 560.10 509,418 -11.11(-1.94%)
May 20, 2025 569.29 574.18 567.29 571.21 508,006 -1.44(-0.25%)
May 19, 2025 568.06 575.05 567.79 572.65 284,017 +0.43(+0.08%)
May 16, 2025 574.71 578.43 567.82 572.22 786,871 -1.39(-0.24%)
May 15, 2025 563.91 574.97 563.91 573.61 610,223 +8.80(+1.56%)
May 14, 2025 562.90 565.96 559.81 564.81 446,550 +2.70(+0.48%)
May 13, 2025 567.35 572.74 560.53 562.11 514,388 -5.08(-0.90%)
May 12, 2025 567.84 568.19 556.66 567.19 432,914 +12.37(+2.23%)
May 09, 2025 557.51 559.38 552.99 554.82 381,095 -1.42(-0.25%)
May 08, 2025 552.56 561.41 551.18 556.23 527,708 +5.29(+0.96%)
May 07, 2025 543.88 552.58 543.88 550.94 340,824 +7.48(+1.38%)
May 06, 2025 543.86 549.19 540.69 543.47 439,642 -5.22(-0.95%)
May 05, 2025 550.64 556.12 547.77 548.69 329,476 -5.39(-0.97%)
May 02, 2025 552.76 556.97 548.93 554.08 391,126 +9.72(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback