Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

464.49 -0.16 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 567.85 571.72 562.28 564.07 272,253 -4.94(-0.87%)
Dec 28, 2023 565.35 571.58 565.32 569.01 245,946 +4.97(+0.88%)
Dec 27, 2023 560.00 565.34 560.00 564.04 195,550 +4.34(+0.78%)
Dec 26, 2023 560.71 561.78 556.88 559.70 145,910 -1.01(-0.18%)
Dec 22, 2023 553.20 561.12 553.20 560.71 385,943 +9.23(+1.67%)
Dec 21, 2023 542.91 551.88 539.81 551.48 318,121 +12.80(+2.38%)
Dec 20, 2023 540.21 554.23 538.63 538.67 338,425 -2.34(-0.43%)
Dec 19, 2023 533.51 542.72 533.31 541.01 351,937 +9.64(+1.81%)
Dec 18, 2023 530.33 534.92 523.79 531.37 565,806 +1.28(+0.24%)
Dec 15, 2023 540.00 540.00 527.01 530.10 648,076 -10.50(-1.94%)
Dec 14, 2023 549.71 558.30 537.05 540.60 511,902 -4.25(-0.78%)
Dec 13, 2023 533.22 545.44 527.62 544.84 698,187 +20.29(+3.87%)
Dec 12, 2023 517.51 524.78 511.61 524.55 320,292 +9.38(+1.82%)
Dec 11, 2023 506.29 516.98 506.29 515.17 325,317 +9.90(+1.96%)
Dec 08, 2023 505.62 507.64 498.61 505.26 349,266 -1.75(-0.35%)
Dec 07, 2023 515.55 517.01 505.96 507.02 344,379 -6.65(-1.29%)
Dec 06, 2023 525.45 526.50 513.56 513.67 360,453 -8.30(-1.59%)
Dec 05, 2023 521.65 523.11 515.66 521.97 196,293 -2.05(-0.39%)
Dec 04, 2023 523.28 531.01 520.56 524.02 259,876 -2.20(-0.42%)
Dec 01, 2023 517.68 526.81 515.05 526.23 403,524 +6.83(+1.32%)
Nov 30, 2023 524.95 526.82 515.14 519.39 365,445 -5.70(-1.09%)
Nov 29, 2023 526.67 530.59 523.89 525.10 211,927 +2.72(+0.52%)
Nov 28, 2023 520.93 526.67 520.76 522.38 189,911 -1.51(-0.29%)
Nov 27, 2023 523.00 526.55 521.27 523.88 194,412 -2.99(-0.57%)
Nov 24, 2023 521.41 526.95 520.65 526.87 104,069 +4.37(+0.84%)
Nov 22, 2023 527.70 531.86 522.33 522.51 180,807 -0.92(-0.18%)
Nov 21, 2023 520.54 523.52 517.20 523.42 161,984 +2.67(+0.51%)
Nov 20, 2023 520.40 522.58 517.50 520.75 221,004 +0.79(+0.15%)
Nov 17, 2023 527.48 527.48 517.18 519.96 355,041 -2.84(-0.54%)
Nov 16, 2023 521.81 528.23 519.55 522.81 251,686 +2.51(+0.48%)
Nov 15, 2023 518.65 523.00 517.24 520.29 285,484 +3.69(+0.71%)
Nov 14, 2023 511.02 521.45 510.99 516.60 398,256 +14.22(+2.83%)
Nov 13, 2023 508.57 511.35 499.90 502.38 400,271 -10.44(-2.04%)
Nov 10, 2023 507.72 512.97 499.00 512.82 348,025 +8.02(+1.59%)
Nov 09, 2023 505.78 511.38 502.87 504.81 258,316 +1.24(+0.25%)
Nov 08, 2023 495.55 505.91 495.55 503.57 251,925 +9.03(+1.83%)
Nov 07, 2023 497.03 500.85 493.18 494.54 460,494 +0.74(+0.15%)
Nov 06, 2023 495.66 497.35 490.38 493.80 332,463 -1.19(-0.24%)
Nov 03, 2023 482.22 496.03 482.22 494.99 357,800 +10.68(+2.21%)
Nov 02, 2023 477.52 484.32 473.25 484.31 496,483 +15.09(+3.22%)
Nov 01, 2023 465.75 477.95 456.44 469.23 691,228 +0.30(+0.06%)
Oct 31, 2023 470.37 473.88 463.64 468.93 544,594 -10.38(-2.17%)
Oct 30, 2023 477.11 481.10 471.77 479.31 426,387 +5.77(+1.22%)
Oct 27, 2023 479.27 482.86 471.93 473.54 400,457 -5.33(-1.11%)
Oct 26, 2023 475.69 484.80 475.15 478.87 372,985 +1.91(+0.40%)
Oct 25, 2023 478.80 487.31 474.05 476.96 294,476 -8.37(-1.73%)
Oct 24, 2023 486.63 492.62 480.71 485.34 288,232 +0.46(+0.09%)
Oct 23, 2023 484.47 492.25 479.81 484.88 325,008 -2.14(-0.44%)
Oct 20, 2023 493.20 495.77 483.23 487.02 342,820 -7.49(-1.51%)
Oct 19, 2023 504.41 505.81 493.36 494.50 284,187 -8.67(-1.72%)
Oct 18, 2023 508.15 510.13 501.89 503.18 421,194 -9.76(-1.90%)
Oct 17, 2023 507.98 517.49 507.98 512.93 208,287 +0.34(+0.07%)
Oct 16, 2023 512.91 518.09 510.56 512.59 192,691 +4.87(+0.96%)
Oct 13, 2023 518.70 518.70 503.65 507.72 333,435 -9.48(-1.83%)
Oct 12, 2023 522.74 526.40 514.37 517.20 312,919 -3.06(-0.59%)
Oct 11, 2023 522.66 524.72 515.89 520.26 255,220 +2.38(+0.46%)
Oct 10, 2023 512.17 520.87 507.97 517.88 245,689 +5.38(+1.05%)
Oct 09, 2023 508.95 515.41 506.44 512.50 244,378 +2.02(+0.40%)
Oct 06, 2023 490.64 512.96 487.74 510.49 418,956 +15.13(+3.05%)
Oct 05, 2023 498.26 500.11 492.53 495.36 369,468 -3.44(-0.69%)
Oct 04, 2023 494.80 499.71 492.79 498.80 354,950 +6.10(+1.24%)
Oct 03, 2023 501.74 506.74 488.95 492.70 343,464 -11.47(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.