MSCI Inc (MSCI) Historical Prices & Data

MSCI Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	587.99	580.02	587.99	581.34	-1.13%
Nov 20, 2024	603.32	576.88	600.93	582.00	-3.15%
Nov 19, 2024	602.04	590.00	591.56	597.13	0.94%
Nov 18, 2024	595.22	590.14	592.36	593.12	0.13%
Nov 15, 2024	603.73	593.35	599.44	593.86	-0.93%
Nov 14, 2024	615.34	603.45	606.80	604.54	-0.37%
Nov 13, 2024	619.82	602.82	603.47	608.92	0.90%
Nov 12, 2024	604.41	592.58	594.34	601.05	1.13%
Nov 11, 2024	601.31	592.75	593.02	595.67	0.45%
Nov 8, 2024	595.13	574.11	575.95	592.43	2.86%
Nov 7, 2024	578.10	570.51	577.71	574.14	-0.62%
Nov 6, 2024	593.43	558.15	591.50	573.30	-3.08%
Nov 5, 2024	595.03	583.56	588.86	586.77	-0.36%
Nov 4, 2024	588.90	573.79	575.98	587.78	2.05%
Nov 1, 2024	577.40	568.68	569.14	576.42	1.28%
Oct 31, 2024	575.92	567.50	568.79	569.69	0.16%
Oct 30, 2024	586.92	564.33	580.47	567.59	-2.22%
Oct 29, 2024	630.03	571.86	607.79	577.40	-5.00%
Oct 28, 2024	595.01	588.84	591.50	593.70	0.37%
Oct 25, 2024	594.29	583.78	592.46	587.17	-0.89%
Oct 24, 2024	594.46	583.99	592.20	588.69	-0.59%
Oct 23, 2024	603.40	591.08	601.41	594.81	-1.10%
Oct 22, 2024	603.67	596.15	598.42	602.49	0.68%

Highest:630.03

Lowest:558.15

Average:588.26

Difference:-17.08

% Change:-2.85%

Data Vendor: Xignite Logo

Stocks