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
2018-06-20 172.77 173.62 171.87 171.93 14,348
2018-06-19 170.44 171.39 169.70 171.39 31,410
2018-06-18 170.92 171.79 170.21 171.79 39,069
2018-06-15 172.30 172.63 171.07 172.48 27,924
2018-06-14 173.84 173.94 171.25 172.50 51,053
2018-06-13 172.99 172.99 170.27 172.27 51,252
2018-06-12 167.07 169.57 167.07 169.56 54,279
2018-06-11 166.54 167.17 166.41 166.70 25,913
2018-06-08 164.86 166.23 164.72 166.23 23,195
2018-06-07 166.85 166.85 164.83 165.27 40,743
2018-06-06 164.04 165.88 163.93 165.33 36,357
2018-06-05 163.76 164.99 163.15 163.72 49,284
2018-06-04 164.33 164.33 162.67 163.46 27,781
2018-06-01 162.69 164.39 162.15 163.42 41,897
2018-05-31 161.83 164.04 161.83 162.41 53,678
2018-05-30 159.85 162.28 159.28 161.88 29,523
2018-05-29 159.83 159.83 157.39 158.78 41,709
2018-05-25 158.97 159.72 158.73 159.22 35,637
2018-05-24 158.00 159.32 157.37 159.13 45,087
2018-05-23 156.31 158.14 155.88 158.14 47,883
2018-05-22 158.40 158.43 156.53 156.59 29,705
2018-05-21 157.45 158.32 157.45 157.99 16,508
2018-05-18 157.16 157.29 155.75 156.22 63,636
2018-05-17 158.08 158.08 156.00 156.63 45,887
2018-05-16 158.69 159.76 158.03 158.36 30,630
2018-05-15 159.45 159.67 158.13 158.41 38,787
2018-05-14 161.04 161.44 159.34 160.30 48,028
2018-05-11 161.09 161.37 160.22 161.08 59,526
2018-05-10 157.15 159.76 157.15 159.76 37,680
2018-05-09 155.72 157.03 155.06 156.67 37,182

» More Msci Stock Price History

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