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
2018-12-11 152.30 154.02 151.25 152.36 42,734
2018-12-10 149.69 151.36 147.44 150.43 49,957
2018-12-07 153.02 154.27 148.38 149.83 63,281
2018-12-06 150.51 152.43 148.56 152.34 47,758
2018-12-04 161.36 161.50 154.03 154.04 45,374
2018-12-03 160.05 161.75 158.35 161.25 43,851
2018-11-30 155.86 158.25 155.86 156.81 44,674
2018-11-29 158.88 159.63 157.03 157.03 45,550
2018-11-28 154.01 158.51 153.25 158.33 46,626
2018-11-27 151.80 152.77 151.12 152.25 46,012
2018-11-26 151.31 152.92 149.76 152.55 67,205
2018-11-23 146.02 150.29 146.02 149.83 33,270
2018-11-21 145.74 149.44 144.95 146.61 48,737
2018-11-20 142.45 144.87 141.89 144.31 56,979
2018-11-19 152.98 153.23 145.12 145.18 60,986
2018-11-16 150.62 153.68 150.08 153.20 58,642
2018-11-15 147.03 152.07 147.03 151.42 46,029
2018-11-14 148.94 149.79 146.43 148.40 57,639
2018-11-13 148.96 149.91 147.05 147.72 51,618
2018-11-12 149.66 150.14 147.25 148.27 51,899
2018-11-09 150.68 150.68 148.47 150.08 47,707
2018-11-08 151.62 152.63 151.10 152.02 44,703
2018-11-07 149.80 152.07 149.54 152.00 51,872
2018-11-06 145.93 147.75 145.93 147.67 67,465
2018-11-05 144.47 145.25 142.78 145.01 28,756
2018-11-02 147.61 147.61 143.66 144.14 47,763
2018-11-01 148.13 148.16 144.59 147.35 86,995
2018-10-31 149.91 152.72 149.91 150.57 57,331
2018-10-30 141.71 144.94 141.71 144.51 117,954
2018-10-29 145.10 145.89 141.39 142.70 83,609

» More Msci Stock Price History

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