Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

MSCI Inc. (MSCI)

Compare
578.34
+3.99
+(0.69%)
At close: February 21 at 4:00:02 PM EST
580.00
+1.66
+(0.29%)
After hours: February 21 at 7:42:37 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025573.19579.52571.34578.34578.34565,200
Feb 20, 2025574.10575.50568.02574.35574.35737,000
Feb 19, 2025571.09576.33567.40574.73574.73609,000
Feb 18, 2025572.66575.69561.71572.69572.69748,200
Feb 14, 2025 1.80 Dividend
Feb 14, 2025573.86578.87571.44572.63572.63453,900
Feb 13, 2025575.13576.27568.30572.30570.50784,500
Feb 12, 2025572.24573.43567.05572.53570.73634,500
Feb 11, 2025574.49582.22569.15577.31575.49728,900
Feb 10, 2025582.05583.83575.59583.48581.64547,400
Feb 7, 2025587.42588.06577.52579.39577.57549,500
Feb 6, 2025587.08587.75579.48587.48585.63570,200
Feb 5, 2025586.17588.18575.21582.12580.29825,600
Feb 4, 2025580.20589.47578.80584.47582.63855,700
Feb 3, 2025587.19592.95581.38582.43580.60604,500
Jan 31, 2025590.85597.09586.04596.77594.89735,900
Jan 30, 2025593.50603.75585.06590.73588.87503,100
Jan 29, 2025595.95618.19572.27593.05591.181,061,400
Jan 28, 2025622.54634.99619.33628.34626.36514,500
Jan 27, 2025615.97625.44613.07623.73621.77400,400
Jan 24, 2025613.38622.97612.20620.72618.77369,300
Jan 23, 2025615.37616.00609.77615.96614.02574,300
Jan 22, 2025615.94618.76611.29613.00611.07406,700
Jan 21, 2025604.96618.61604.96617.38615.44676,000
Jan 17, 2025612.76617.19609.02612.02610.10311,700
Jan 16, 2025603.44610.89598.74609.97608.05425,400
Jan 15, 2025596.67602.71593.32601.00599.11504,100
Jan 14, 2025582.67587.47579.46585.80583.96446,900
Jan 13, 2025574.00581.67570.25580.52578.69410,400
Jan 10, 2025589.53595.00573.70575.73573.92448,000
Jan 8, 2025588.05602.30586.11602.23600.34417,300
Jan 7, 2025594.51597.70588.05591.33589.47445,400
Jan 6, 2025601.48604.93596.54596.66594.78359,400
Jan 3, 2025597.88602.94595.94601.48599.59243,800
Jan 2, 2025601.50603.76595.09597.13595.25390,300
Dec 31, 2024601.23606.23598.13600.01598.12223,800
Dec 30, 2024602.07602.26595.07599.65597.76358,300
Dec 27, 2024607.00611.93603.33609.59607.67245,400
Dec 26, 2024604.86613.56604.86610.97609.05221,100
Dec 24, 2024607.31607.91602.99607.91606.00157,400
Dec 23, 2024601.67607.10598.96605.42603.52302,900
Dec 20, 2024597.48606.74596.16604.80602.90828,400
Dec 19, 2024596.19606.20593.26600.58598.69508,400
Dec 18, 2024619.06620.30597.30597.90596.02715,200
Dec 17, 2024617.67619.44610.39611.50609.58555,000
Dec 16, 2024625.04627.29617.03618.38616.44506,500
Dec 13, 2024635.00636.22620.32625.10623.13380,500
Dec 12, 2024638.94642.45634.06635.99633.99430,300
Dec 11, 2024631.51638.76629.03629.61627.63455,000
Dec 10, 2024617.90635.74617.33629.01627.03483,900
Dec 9, 2024618.54620.98612.23618.50616.55323,900
Dec 6, 2024609.17619.75609.17617.18615.24484,400
Dec 5, 2024610.26616.39608.72609.91607.99402,000
Dec 4, 2024605.82617.48605.82615.93613.99371,900
Dec 3, 2024608.58613.64607.17608.10606.19307,900
Dec 2, 2024608.01610.06601.76608.97607.05347,300
Nov 29, 2024605.17611.08605.17609.63607.71204,400
Nov 27, 2024604.20607.41601.18604.96603.06345,500
Nov 26, 2024593.69603.07592.46601.96600.07362,300
Nov 25, 2024592.75596.55589.59592.73590.87575,600
Nov 22, 2024579.23590.61578.88589.57587.72437,000
Nov 21, 2024587.99587.99580.02581.34579.51685,600
Nov 20, 2024600.93603.32576.88582.00580.17888,900
Nov 19, 2024591.56602.04590.00597.13595.25457,200
Nov 18, 2024592.36595.22590.14593.12591.25653,300
Nov 15, 2024 1.60 Dividend
Nov 15, 2024599.44603.73593.35593.86591.99525,000
Nov 14, 2024608.41616.97605.04606.14602.64354,400
Nov 13, 2024605.07621.46604.42610.53607.00583,500
Nov 12, 2024595.91606.01594.15602.64599.16404,400
Nov 11, 2024594.59602.90594.32597.25593.80441,600
Nov 8, 2024577.47596.71575.63594.00590.57781,500
Nov 7, 2024579.24579.63572.02575.66572.33658,200
Nov 6, 2024593.07595.00559.63574.82571.501,254,600
Nov 5, 2024590.42596.61585.10588.32584.92537,800
Nov 4, 2024577.50590.46575.31589.34585.94387,000
Nov 1, 2024570.65578.93570.19577.95574.61369,300
Oct 31, 2024570.30577.45569.00571.20567.90545,300
Oct 30, 2024582.01588.47565.82569.09565.80747,100
Oct 29, 2024609.40631.70573.37578.93575.591,462,500
Oct 28, 2024593.07596.58590.40595.27591.83490,700
Oct 25, 2024594.03595.86585.33588.72585.32391,600
Oct 24, 2024593.77596.03585.54590.25586.84365,400
Oct 23, 2024603.00605.00592.64596.38592.93281,200
Oct 22, 2024600.00605.27597.73604.08600.59253,700
Oct 21, 2024602.75607.71598.81603.81600.32344,000
Oct 18, 2024606.44610.81603.69608.02604.51267,800
Oct 17, 2024611.28613.99605.78605.81602.31232,300
Oct 16, 2024611.48614.96602.95607.51604.00274,200
Oct 15, 2024614.00617.18610.93613.30609.76333,500
Oct 14, 2024606.01609.95604.64607.36603.85278,700
Oct 11, 2024600.11605.90600.03605.59602.09256,500
Oct 10, 2024604.76606.25598.59599.43595.97246,300
Oct 9, 2024601.58611.19597.56604.43600.94404,700
Oct 8, 2024590.43599.25585.21596.83593.38411,500
Oct 7, 2024586.70588.49582.86584.49581.11355,300
Oct 4, 2024592.00596.72583.84589.72586.31436,100
Oct 3, 2024586.95590.40583.58588.31584.91542,600
Oct 2, 2024579.73590.77579.35590.37586.96401,500
Oct 1, 2024583.50583.50568.98575.75572.42365,700
Sep 30, 2024576.06583.95573.21582.93579.56339,600
Sep 27, 2024569.63577.89569.63576.15572.82560,500
Sep 26, 2024565.98570.64565.50567.27563.99404,200
Sep 25, 2024562.65563.86559.65562.37559.12383,200
Sep 24, 2024561.45561.91553.49560.75557.51423,800
Sep 23, 2024552.46560.96551.50560.16556.92295,600
Sep 20, 2024550.72551.53546.65551.41548.22811,600
Sep 19, 2024559.79560.67551.75555.31552.10449,500
Sep 18, 2024553.95558.98550.97551.57548.38466,900
Sep 17, 2024567.59569.35555.75556.38553.17495,000
Sep 16, 2024565.84570.70564.79566.66563.39407,900
Sep 13, 2024562.29565.84560.00561.93558.68390,500
Sep 12, 2024560.02562.08554.95559.75556.52386,300
Sep 11, 2024560.83563.87549.04562.00558.75423,200
Sep 10, 2024560.15565.27555.28562.35559.10405,000
Sep 9, 2024565.29567.54557.13558.34555.11524,700
Sep 6, 2024567.22572.42557.80559.85556.62429,700
Sep 5, 2024574.44574.44561.88570.66567.36362,400
Sep 4, 2024573.50578.13568.39572.94569.63304,400
Sep 3, 2024581.53583.40570.26573.47570.16343,400
Aug 30, 2024582.72585.16573.22580.59577.24325,400
Aug 29, 2024581.09588.67578.12582.09578.73391,400
Aug 28, 2024583.24585.93573.96580.15576.80510,900
Aug 27, 2024575.43585.75572.43584.91581.53477,500
Aug 26, 2024574.29579.29572.24575.63572.30382,400
Aug 23, 2024567.22573.29566.09571.19567.89380,700
Aug 22, 2024562.39566.77562.39564.73561.47373,000
Aug 21, 2024561.89563.54556.60561.64558.40477,100
Aug 20, 2024561.96571.60557.70563.00559.75359,100
Aug 19, 2024562.40565.06557.86560.53557.29390,400
Aug 16, 2024 1.60 Dividend
Aug 16, 2024560.85565.02556.54561.66558.42365,200
Aug 15, 2024555.35566.29553.78563.14558.30841,200
Aug 14, 2024546.29558.86545.38554.33549.56867,800
Aug 13, 2024534.76548.38534.66546.45541.75385,000
Aug 12, 2024532.69535.84529.97532.41527.83536,200
Aug 9, 2024531.42537.18530.88533.83529.24250,100
Aug 8, 2024527.20534.43524.41530.74526.17288,100
Aug 7, 2024530.57537.98523.57524.39519.88336,500
Aug 6, 2024520.20532.21520.20526.11521.58465,400
Aug 5, 2024530.00531.47517.28517.43512.98581,900
Aug 2, 2024543.20545.84530.42539.85535.21634,800
Aug 1, 2024542.12555.33542.12547.90543.19599,400
Jul 31, 2024548.43549.72538.55540.76536.11407,900
Jul 30, 2024545.20547.67540.00546.26541.56383,800
Jul 29, 2024540.58542.77536.17542.63537.96352,000
Jul 26, 2024539.00545.37532.24540.55535.90439,600
Jul 25, 2024535.29545.54529.61538.21533.58586,400
Jul 24, 2024544.87544.87532.46534.20529.61692,500
Jul 23, 2024549.99571.02537.59546.01541.311,362,700
Jul 22, 2024499.94506.84495.78506.02501.671,172,200
Jul 19, 2024499.00499.82493.58495.89491.62612,300
Jul 18, 2024500.92504.49496.42498.55494.26410,800
Jul 17, 2024506.74510.07503.46504.00499.66403,200
Jul 16, 2024504.16510.33503.42508.00503.63544,200
Jul 15, 2024500.36503.36498.76501.50497.19524,400
Jul 12, 2024495.85505.41494.00502.00497.68664,400
Jul 11, 2024488.98497.72487.64493.65489.40707,900
Jul 10, 2024489.75491.79487.43489.00484.79596,600
Jul 9, 2024491.91495.60488.72489.07484.86465,500
Jul 8, 2024495.13498.23491.19492.26488.03363,000
Jul 5, 2024491.19495.26488.44495.24490.98384,900
Jul 3, 2024494.16499.68491.01491.01486.79351,700
Jul 2, 2024479.59491.43478.83491.42487.19428,700
Jul 1, 2024481.78484.66478.33479.31475.19477,500
Jun 28, 2024487.70491.13479.37481.75477.61829,900
Jun 27, 2024486.83491.96485.64486.81482.62362,200
Jun 26, 2024484.74488.35482.06486.91482.72294,900
Jun 25, 2024489.96490.18484.79488.79484.59490,100
Jun 24, 2024486.15492.75483.66489.16484.95383,100
Jun 21, 2024481.38486.60480.36486.32482.14725,700
Jun 20, 2024478.88484.99478.12482.79478.64669,900
Jun 18, 2024484.44487.07475.32476.52472.42732,700
Jun 17, 2024479.16487.61477.31484.78480.61492,000
Jun 14, 2024478.99482.94476.54480.53476.40534,000
Jun 13, 2024486.22488.08482.42484.28480.11483,000
Jun 12, 2024490.31493.17486.86487.94483.74494,600
Jun 11, 2024482.79486.69480.56484.48480.31574,200
Jun 10, 2024488.09489.43482.91484.01479.85473,000
Jun 7, 2024491.90496.16490.00491.69487.46394,200
Jun 6, 2024498.08502.87491.76493.09488.85722,100
Jun 5, 2024494.28501.50486.87498.31494.02481,400
Jun 4, 2024491.10495.32488.91493.19488.95438,000
Jun 3, 2024494.22495.87483.98490.50486.28789,900
May 31, 2024487.89495.62485.36495.18490.92701,600
May 30, 2024489.00491.35483.46489.52485.31508,900
May 29, 2024491.08493.35487.00489.74485.53663,500
May 28, 2024493.00496.26488.62495.70491.44715,000
May 24, 2024492.85495.60487.97493.00488.76482,900
May 23, 2024505.56507.80489.82490.40486.181,178,500
May 22, 2024507.63507.63499.07503.83499.50655,300
May 21, 2024511.29515.47502.55505.53501.18798,400
May 20, 2024502.54512.62502.54512.26507.85569,800
May 17, 2024500.88505.66495.20505.33500.98878,500
May 16, 2024 1.60 Dividend
May 16, 2024488.53503.52488.07497.51493.23931,500
May 15, 2024490.00493.85487.00490.06484.26773,500
May 14, 2024490.00494.35482.69488.11482.33738,900
May 13, 2024488.24493.14484.00485.57479.82448,400
May 10, 2024483.80487.88482.28485.16479.42544,700
May 9, 2024472.85484.50472.38482.50476.79760,100
May 8, 2024470.28474.87468.43470.75465.18811,400
May 7, 2024479.23479.23471.34471.40465.82852,700
May 6, 2024471.95480.26470.01475.49469.861,084,800
May 3, 2024473.26474.90466.36467.04461.51826,500
May 2, 2024471.29471.98458.69467.70462.16767,800
May 1, 2024465.54480.48463.35470.03464.47920,100
Apr 30, 2024475.67482.15464.82465.79460.28932,600
Apr 29, 2024480.48483.00472.54476.98471.33982,500
Apr 26, 2024465.23479.33463.16477.78472.121,040,900
Apr 25, 2024466.88474.32458.92464.49458.991,469,600
Apr 24, 2024452.50471.03449.00464.65459.152,230,400
Apr 23, 2024479.00483.08439.95446.00440.723,661,100
Apr 22, 2024514.28522.13510.39515.17509.07915,200
Apr 19, 2024508.03510.22503.99510.07504.03516,900
Apr 18, 2024512.32518.17499.77505.76499.771,421,600
Apr 17, 2024517.57518.42511.47511.83505.77447,700
Apr 16, 2024513.20514.35508.67513.43507.35470,900
Apr 15, 2024533.36534.10510.76513.06506.99524,900
Apr 12, 2024528.51532.90520.78526.62520.39434,800
Apr 11, 2024532.66539.29526.58534.49528.16336,700
Apr 10, 2024541.55549.10532.60533.05526.74317,400
Apr 9, 2024554.70555.00549.82554.72548.15273,600
Apr 8, 2024544.40549.99541.40549.06542.56302,100
Apr 5, 2024536.24543.56535.35542.39535.97421,800
Apr 4, 2024543.37547.95531.92533.58527.26465,300
Apr 3, 2024541.94544.56539.51540.00533.61313,800
Apr 2, 2024551.69554.73537.83542.29535.87356,400
Apr 1, 2024562.36563.62552.25554.83548.26280,800
Mar 28, 2024558.46563.23557.52560.45553.82338,900
Mar 27, 2024556.62558.23550.42557.00550.41313,000
Mar 26, 2024551.93556.00551.06551.68545.15377,700
Mar 25, 2024550.75552.21547.53551.34544.81297,400
Mar 22, 2024563.00563.00550.79553.11546.56364,300
Mar 21, 2024560.42568.46560.02563.78557.11493,400
Mar 20, 2024565.05565.43555.82559.14552.52529,300
Mar 19, 2024551.00564.80548.82564.33557.65341,400
Mar 18, 2024547.25555.19545.54550.39543.87358,400
Mar 15, 2024549.56552.12544.08544.74538.29520,700
Mar 14, 2024559.00559.23546.85553.07546.52295,700
Mar 13, 2024566.98566.98556.73557.52550.92341,000
Mar 12, 2024567.60578.65561.39565.80559.10366,400
Mar 11, 2024550.52564.79548.39564.30557.62413,200
Mar 8, 2024550.00555.18549.15551.50544.97279,900
Mar 7, 2024559.20559.20550.00550.17543.66382,500
Mar 6, 2024551.00554.22547.20549.53543.02487,800
Mar 5, 2024556.00557.15548.52550.35543.83257,500
Mar 4, 2024565.28565.84557.80558.37551.76365,200
Mar 1, 2024558.52567.44554.77565.48558.79260,600
Feb 29, 2024569.79570.34560.84560.97554.33432,200
Feb 28, 2024554.86568.20554.31567.91561.19429,700
Feb 27, 2024567.78567.78557.62557.84551.24413,500
Feb 26, 2024569.25574.14567.62567.93561.21398,400
Feb 23, 2024568.49571.18566.07568.97562.23410,400
Feb 22, 2024563.79569.51560.12565.47558.78482,200

Related Tickers

SPGI S&P Global Inc.
533.40
-0.38%
 
MCO Moody's Corporation
500.28
-2.22%
 
ICE Intercontinental Exchange, Inc.
167.87
+0.65%
 
CME CME Group Inc.
248.87
+0.22%
 
NDAQ Nasdaq, Inc.
81.07
-1.78%
 
MORN Morningstar, Inc.
322.58
-1.37%
 
FDS FactSet Research Systems Inc.
461.78
-0.93%
 
CBOE Cboe Global Markets, Inc.
210.93
+0.97%
 
TRU TransUnion
91.69
-2.93%
 
DNB Dun & Bradstreet Holdings, Inc.
9.43
-0.11%