MSCI Inc (MSCI) Historical Prices & Data

MSCI Inc Historical Rates

Frequency

Daily

From Mar 19, 2024 to Apr 19, 2024

Date	High	Low	Open	Close	% Change
Apr 18, 2024	518.17	499.77	512.32	505.76	-1.28%
Apr 17, 2024	518.41	511.47	517.57	511.83	-1.11%
Apr 16, 2024	514.35	508.67	513.20	513.43	0.04%
Apr 15, 2024	534.10	510.76	533.36	513.06	-3.81%
Apr 12, 2024	532.90	520.78	528.51	526.62	-0.36%
Apr 11, 2024	539.29	526.58	532.66	534.49	0.34%
Apr 10, 2024	549.10	532.60	541.55	533.05	-1.57%
Apr 9, 2024	555.00	549.82	554.70	554.72	0.00%
Apr 8, 2024	549.99	541.40	544.40	549.06	0.86%
Apr 5, 2024	543.56	535.35	536.24	542.39	1.15%
Apr 4, 2024	547.95	531.91	543.37	533.58	-1.80%
Apr 3, 2024	544.56	539.51	541.94	540.00	-0.36%
Apr 2, 2024	554.73	537.83	551.69	542.29	-1.70%
Apr 1, 2024	563.62	552.25	562.36	554.83	-1.34%
Mar 28, 2024	563.23	557.52	558.46	560.45	0.36%
Mar 27, 2024	558.23	550.42	556.62	557.00	0.07%
Mar 26, 2024	556.00	551.06	551.93	551.68	-0.05%
Mar 25, 2024	552.21	547.53	550.75	551.34	0.11%
Mar 22, 2024	563.00	550.79	563.00	553.11	-1.76%
Mar 21, 2024	568.46	560.02	560.42	563.78	0.60%
Mar 20, 2024	565.43	555.82	565.05	559.14	-1.05%
Mar 19, 2024	564.80	548.82	551.00	564.33	2.42%

Highest:568.46

Lowest:499.77

Average:541.63

Difference:-45.24

% Change:-8.21%

Data Vendor: Xignite Logo

Stocks