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
2018-09-18 177.97 179.36 177.97 178.16 23,419
2018-09-17 183.00 183.00 177.81 177.81 22,712
2018-09-14 181.69 183.13 181.32 182.23 27,702
2018-09-13 177.85 180.42 176.95 180.35 29,781
2018-09-12 176.91 177.04 175.71 176.83 17,256
2018-09-11 176.73 178.00 176.13 177.46 29,601
2018-09-10 179.61 179.61 178.09 178.30 19,273
2018-09-07 179.12 180.59 179.01 179.27 54,673
2018-09-06 178.17 179.66 178.02 179.53 26,504
2018-09-05 183.95 183.95 177.92 178.52 45,552
2018-09-04 183.34 183.34 180.48 182.21 29,938
2018-08-31 178.39 180.18 178.28 180.17 20,204
2018-08-30 177.63 178.28 177.09 177.48 15,236
2018-08-29 177.69 179.12 177.47 178.14 35,678
2018-08-28 174.41 177.63 174.41 177.18 19,533
2018-08-27 174.68 175.66 174.51 174.95 22,483
2018-08-24 173.59 174.60 173.59 174.01 24,769
2018-08-23 173.38 174.37 173.13 173.20 26,273
2018-08-22 173.21 174.14 172.90 173.16 20,093
2018-08-21 174.60 175.53 173.49 173.49 22,739
2018-08-20 173.33 175.09 173.17 174.16 18,496
2018-08-17 173.64 173.64 172.20 173.30 21,513
2018-08-16 174.04 175.02 173.27 173.73 22,365
2018-08-15 174.42 174.85 173.19 173.62 34,244
2018-08-14 174.10 175.84 173.17 175.69 26,862
2018-08-13 172.96 174.72 172.39 172.64 25,595
2018-08-10 172.41 173.83 172.41 173.11 19,380
2018-08-09 172.53 173.59 171.45 173.12 19,790
2018-08-08 172.28 173.22 171.37 172.78 25,056
2018-08-07 171.92 173.65 171.32 172.86 25,309

» More Msci Stock Price History

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