MSCI Historical Stock Price

Below is the stock price history for Msci MSCI. Data is recorded each day for the historical open, high, low, close and volume. The Msci stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Msci Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-21 144.91 146.79 143.10 143.63 21,499
2018-02-20 143.78 145.42 143.69 144.48 14,268
2018-02-16 147.14 147.66 144.65 145.14 12,771
2018-02-15 146.01 148.87 144.25 148.00 30,992
2018-02-14 139.57 145.91 139.57 145.60 23,843
2018-02-13 138.42 141.22 138.42 140.85 16,497
2018-02-12 137.89 139.32 136.47 137.68 18,084
2018-02-09 136.59 137.17 131.36 136.89 42,266
2018-02-08 139.82 140.58 134.18 134.18 28,634
2018-02-07 139.27 141.16 139.00 140.19 19,019
2018-02-06 132.25 139.40 132.25 138.49 49,308
2018-02-05 140.74 142.56 136.48 136.48 26,218
2018-02-02 146.11 148.08 142.47 143.20 14,093
2018-02-01 143.62 148.43 143.34 146.42 43,623
2018-01-31 138.39 139.10 137.36 138.83 19,328
2018-01-30 136.94 139.32 136.80 138.43 14,332
2018-01-29 140.45 141.75 138.03 138.23 17,094
2018-01-26 138.95 140.46 137.44 140.38 8,687
2018-01-25 138.68 138.71 137.28 137.63 14,214
2018-01-24 140.63 140.87 138.16 138.26 9,137
2018-01-23 138.67 140.19 138.09 140.13 3,497
2018-01-22 137.465 139.26 137.465 139.23 7,361
2018-01-19 137.51 138.28 137.51 138.16 5,775
2018-01-18 135.47 137.50 135.47 136.75 5,942
2018-01-17 135.59 136.73 135.53 135.70 12,785
2018-01-16 136.26 136.26 134.52 134.55 6,116
2018-01-12 135.48 136.90 135.48 135.955 4,451
2018-01-11 133.96 135.15 133.91 134.55 11,179
2018-01-10 133.49 133.72 133.07 133.60 5,195
2018-01-09 133.60 134.26 133.01 134.14 8,494

» More Msci Stock Price History

To see other companies like Msci (MSCI), view our stock market today for news, and other data.