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
2017-11-22 127.51 127.93 126.39 127.49 7,733
2017-11-21 128.70 128.87 127.02 127.70 9,965
2017-11-20 126.95 128.02 126.95 127.23 5,534
2017-11-17 125.80 126.59 125.80 126.40 6,333
2017-11-16 124.69 126.47 124.69 125.51 13,435
2017-11-15 124.12 125.60 124.12 124.27 6,813
2017-11-14 124.94 126.42 124.94 125.07 9,763
2017-11-13 124.84 125.82 124.84 125.50 6,762
2017-11-10 127.08 127.08 125.15 125.20 16,242
2017-11-09 126.35 127.82 126.07 127.66 9,853
2017-11-08 126.23 127.41 126.23 127.12 6,871
2017-11-07 127.675 127.93 125.67 125.76 8,854
2017-11-06 126.47 127.78 126.02 127.78 28,945
2017-11-03 123.63 127.00 122.82 126.36 18,679
2017-11-02 121.90 126.88 120.44 125.63 21,728
2017-11-01 118.44 119.35 117.80 117.80 15,658
2017-10-31 117.03 118.00 117.03 117.62 16,925
2017-10-30 118.70 118.80 117.53 117.62 10,347
2017-10-27 120.19 120.37 119.37 119.97 10,977
2017-10-26 119.08 120.78 119.08 119.95 27,516
2017-10-25 120.69 120.69 118.47 118.57 23,813
2017-10-24 121.79 121.79 120.33 120.33 13,017
2017-10-23 122.51 122.51 121.71 121.71 11,611
2017-10-20 122.77 122.94 121.85 122.22 12,303
2017-10-19 121.75 122.27 121.36 122.23 7,689
2017-10-18 122.81 123.36 122.72 122.89 8,958
2017-10-17 123.07 123.36 122.10 122.43 5,376
2017-10-16 122.43 124.41 122.43 123.56 23,726
2017-10-13 122.93 122.93 122.14 122.14 12,935
2017-10-12 122.08 122.95 122.08 122.70 4,243

» More Msci Stock Price History

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