New Zealand markets closed

MSCI Inc. (MSCI.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
8,987.00+129.00 (+1.46%)
At close: 12:26PM CST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20248,987.008,987.008,987.008,987.008,987.007
26 Jun 20248,858.008,858.008,858.008,858.008,858.008
25 Jun 20248,880.008,880.008,880.008,880.008,880.007
24 Jun 20248,845.008,845.008,845.008,845.008,845.00-
21 Jun 20248,845.008,845.008,845.008,845.008,845.00-
20 Jun 20248,845.008,845.008,845.008,845.008,845.00-
19 Jun 20248,845.008,845.008,845.008,845.008,845.00-
18 Jun 20248,793.008,852.038,793.008,845.008,845.00173
17 Jun 20248,890.038,890.038,890.038,890.038,890.0315
14 Jun 20248,894.008,894.008,894.008,894.008,894.0016
13 Jun 20248,982.009,019.538,976.008,976.008,976.0073
12 Jun 20249,198.009,198.009,191.259,191.259,191.2540
11 Jun 20248,840.008,952.008,840.008,952.008,952.00115
10 Jun 20248,920.238,920.238,920.238,920.238,920.2381
07 Jun 20248,715.008,715.008,715.008,715.008,715.00-
06 Jun 20248,715.008,715.008,715.008,715.008,715.0011
05 Jun 20248,654.008,654.008,654.008,654.008,654.00-
04 Jun 20248,654.008,654.008,654.008,654.008,654.00-
03 Jun 20248,654.008,654.008,654.008,654.008,654.0028
31 May 20248,285.108,285.108,285.108,285.108,285.10-
30 May 20248,285.108,285.108,285.108,285.108,285.10-
29 May 20248,285.108,285.108,285.108,285.108,285.105
28 May 20248,190.038,209.328,190.038,209.328,209.324,514
27 May 20248,455.008,455.008,455.008,455.008,455.00-
24 May 20248,455.008,455.008,455.008,455.008,455.00-
23 May 20248,455.008,455.008,455.008,455.008,455.00-
22 May 20248,455.008,455.008,455.008,455.008,455.00-
21 May 20248,455.008,455.008,455.008,455.008,455.0016
20 May 20248,225.008,225.008,225.008,225.008,225.00-
17 May 20248,225.008,225.008,225.008,225.008,225.00-
16 May 20248,225.008,225.008,225.008,225.008,225.00-
16 May 20241.6 Dividend
15 May 20248,141.038,225.008,141.038,225.008,223.4026
14 May 20248,134.038,134.038,134.038,134.038,132.45-
13 May 20248,134.038,134.038,134.038,134.038,132.45-
10 May 20248,112.008,134.038,112.008,134.038,132.4515
09 May 20247,945.007,945.007,945.007,945.007,943.45-
08 May 20247,945.007,945.007,945.007,945.007,943.4532
07 May 20248,062.008,062.008,062.008,062.008,060.438
06 May 20248,107.508,107.508,107.508,107.508,105.9223
03 May 20247,955.117,955.117,955.117,955.117,953.569
02 May 20248,017.008,017.008,017.008,017.008,015.44-
30 Apr 20248,125.008,125.008,017.008,017.008,015.4433
29 Apr 20248,078.008,078.008,078.008,078.008,076.43722
26 Apr 20248,000.018,190.008,000.018,190.008,188.4110
25 Apr 20247,915.007,915.007,915.007,915.007,913.461,856
24 Apr 20247,565.967,565.967,565.967,565.967,564.49-
23 Apr 20247,758.757,758.757,540.007,565.967,564.491,207
22 Apr 20248,585.418,840.008,585.418,840.008,838.28434
19 Apr 20248,690.008,690.008,690.008,690.008,688.31-
18 Apr 20248,690.008,690.008,690.008,690.008,688.31-
17 Apr 20248,690.008,690.008,690.008,690.008,688.31-
16 Apr 20248,690.008,690.008,690.008,690.008,688.31-
15 Apr 20248,690.008,690.008,690.008,690.008,688.3134
12 Apr 20248,835.008,835.008,835.008,835.008,833.28-
11 Apr 20248,835.008,835.008,835.008,835.008,833.289
10 Apr 20248,962.008,962.008,962.008,962.008,960.26-
09 Apr 20248,962.008,962.008,962.008,962.008,960.26-
08 Apr 20248,934.008,962.008,934.008,962.008,960.26678
05 Apr 20249,014.039,014.039,014.039,014.039,012.28-
04 Apr 20249,014.039,014.039,014.039,014.039,012.28143
03 Apr 20248,988.238,988.238,955.008,955.008,953.26231
02 Apr 20249,048.009,048.009,013.009,013.009,011.2594
01 Apr 20249,273.999,273.999,273.999,273.999,272.19-
27 Mar 20249,273.999,273.999,273.999,273.999,272.19-
26 Mar 20249,273.999,273.999,273.999,273.999,272.19-
25 Mar 20249,273.999,273.999,273.999,273.999,272.19-
22 Mar 20249,273.999,273.999,273.999,273.999,272.1920
21 Mar 20249,360.039,360.039,360.039,360.039,358.21-
20 Mar 20249,474.689,474.689,360.039,360.039,358.2113
19 Mar 20249,368.009,368.009,368.009,368.009,366.1814
15 Mar 20249,177.999,177.999,177.999,177.999,176.2132
14 Mar 20249,369.039,369.039,369.039,369.039,367.21-
13 Mar 20249,352.009,369.039,352.009,369.039,367.21133
12 Mar 20249,399.509,399.509,399.509,399.509,397.67-
11 Mar 20249,399.509,399.509,399.509,399.509,397.67-
08 Mar 20249,399.509,399.509,399.509,399.509,397.67-
07 Mar 20249,399.509,399.509,399.509,399.509,397.67-
06 Mar 20249,399.509,399.509,399.509,399.509,397.67-
05 Mar 20249,399.509,399.509,399.509,399.509,397.6711
04 Mar 20249,700.009,700.009,700.009,700.009,698.11-
01 Mar 20249,700.009,700.009,700.009,700.009,698.11-
29 Feb 20249,700.009,700.009,700.009,700.009,698.11-
28 Feb 20249,646.009,700.009,646.009,700.009,698.1116
27 Feb 20249,450.049,450.049,450.049,450.049,448.20-
26 Feb 20249,450.049,450.049,450.049,450.049,448.20-
23 Feb 20249,450.049,450.049,450.049,450.049,448.20-
22 Feb 20249,450.049,450.049,450.049,450.049,448.20-
21 Feb 20249,450.049,450.049,450.049,450.049,448.20-
20 Feb 20249,450.049,450.049,450.049,450.049,448.20507
19 Feb 20249,830.009,830.009,830.009,830.009,828.09-
16 Feb 20249,830.009,830.009,830.009,830.009,828.09-
15 Feb 20249,830.009,830.009,830.009,830.009,828.098
15 Feb 20241.6 Dividend
14 Feb 20249,779.009,779.009,758.009,758.009,754.5013
13 Feb 202410,148.0010,148.0010,148.0010,148.0010,144.36-
12 Feb 202410,148.0010,148.0010,148.0010,148.0010,144.3613
09 Feb 202410,042.0010,042.0010,042.0010,042.0010,038.40-
08 Feb 202410,042.0010,042.0010,042.0010,042.0010,038.40713
07 Feb 202410,280.0010,280.0010,280.0010,280.0010,276.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...