The highest closing price for MSCI (MSCI) last month was $609.63, on November 29. It was up 7.1% for the month. The latest price is $609.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $605.17 | $611.08 | $605.17 | $609.63 | 204,350 |
November 27 2024 | $604.20 | $607.41 | $601.18 | $604.96 | 345,537 |
November 26 2024 | $593.69 | $603.07 | $592.46 | $601.96 | 362,343 |
November 25 2024 | $592.75 | $596.55 | $589.59 | $592.73 | 575,642 |
November 22 2024 | $579.23 | $590.61 | $578.88 | $589.57 | 437,014 |
November 21 2024 | $587.99 | $587.99 | $580.02 | $581.34 | 685,575 |
November 20 2024 | $600.93 | $603.32 | $576.88 | $582.00 | 888,879 |
November 19 2024 | $591.56 | $602.05 | $590.00 | $597.13 | 457,235 |
November 18 2024 | $592.36 | $595.22 | $590.14 | $593.12 | 653,251 |
November 15 2024 | $599.44 | $603.73 | $593.35 | $593.86 | 525,037 |
November 14 2024 | $606.80 | $615.34 | $603.45 | $604.54 | 354,511 |
November 13 2024 | $603.47 | $619.82 | $602.82 | $608.92 | 583,511 |
November 12 2024 | $594.34 | $604.41 | $592.58 | $601.05 | 404,383 |
November 11 2024 | $593.02 | $601.31 | $592.75 | $595.67 | 441,551 |
November 08 2024 | $575.95 | $595.13 | $574.11 | $592.43 | 781,469 |
November 07 2024 | $577.71 | $578.10 | $570.51 | $574.14 | 658,188 |
November 06 2024 | $591.50 | $593.43 | $558.15 | $573.30 | 1,254,599 |
November 05 2024 | $588.86 | $595.03 | $583.56 | $586.77 | 537,856 |
November 04 2024 | $575.98 | $588.90 | $573.79 | $587.78 | 387,017 |
November 01 2024 | $569.14 | $577.40 | $568.68 | $576.42 | 369,472 |
Daily pricing data for MSCI dates back to 11/15/2007, and may be incomplete.
