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 )

493.00 +2.60 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2020 276.64 289.10 272.08 284.04 1,450,179 -1.85(-0.65%)
Feb 27, 2020 285.88 295.56 284.20 285.88 1,007,303 -7.93(-2.70%)
Feb 26, 2020 284.10 298.51 284.10 293.81 821,444 +5.10(+1.77%)
Feb 25, 2020 294.68 296.93 285.60 288.72 885,190 -3.10(-1.06%)
Feb 24, 2020 282.74 294.03 281.29 291.81 1,172,560 -5.34(-1.80%)
Feb 21, 2020 305.13 305.30 291.80 297.15 1,145,935 -12.14(-3.93%)
Feb 20, 2020 317.57 319.83 307.07 309.29 884,482 -9.35(-2.93%)
Feb 19, 2020 315.23 321.82 314.69 318.64 536,416 +4.82(+1.53%)
Feb 18, 2020 308.18 314.60 307.77 313.82 561,911 +4.35(+1.40%)
Feb 14, 2020 300.87 309.77 300.87 309.47 592,852 +8.79(+2.92%)
Feb 13, 2020 294.71 301.46 294.44 300.69 393,569 +5.01(+1.69%)
Feb 12, 2020 295.39 298.41 291.86 295.68 400,397 +4.42(+1.52%)
Feb 11, 2020 290.92 292.21 288.84 291.25 345,148 +2.02(+0.70%)
Feb 10, 2020 284.76 290.11 284.76 289.24 363,611 +3.49(+1.22%)
Feb 07, 2020 283.99 287.43 281.94 285.75 349,165 +0.89(+0.31%)
Feb 06, 2020 284.04 286.17 281.79 284.86 510,579 +1.65(+0.58%)
Feb 05, 2020 292.06 292.10 280.19 283.20 410,128 -5.73(-1.98%)
Feb 04, 2020 285.32 290.82 284.37 288.93 499,706 +8.16(+2.90%)
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.