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 )

482.50 +11.75 (+2.50%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2020 285.47 291.19 277.23 278.71 991,539 -4.59(-1.62%)
Mar 30, 2020 268.17 284.26 265.59 283.30 601,989 +17.34(+6.52%)
Mar 27, 2020 274.03 278.19 264.36 265.96 1,013,967 -15.55(-5.52%)
Mar 26, 2020 257.29 285.35 256.67 281.51 1,088,019 +27.09(+10.65%)
Mar 25, 2020 261.46 266.72 247.95 254.41 1,180,859 -9.20(-3.49%)
Mar 24, 2020 231.66 267.88 231.66 263.62 1,028,265 +40.28(+18.03%)
Mar 23, 2020 227.42 234.75 213.95 223.34 1,464,028 -11.11(-4.74%)
Mar 20, 2020 231.79 244.06 230.52 234.45 1,725,091 +5.52(+2.41%)
Mar 19, 2020 217.53 239.78 212.24 228.93 1,239,781 +12.25(+5.65%)
Mar 18, 2020 232.83 239.79 210.89 216.68 1,435,749 -31.78(-12.79%)
Mar 17, 2020 243.45 263.08 240.84 248.46 1,338,525 +10.80(+4.55%)
Mar 16, 2020 242.10 257.38 236.59 237.66 1,722,841 -35.69(-13.06%)
Mar 13, 2020 257.12 275.65 251.36 273.35 1,592,488 +25.76(+10.41%)
Mar 12, 2020 233.55 252.00 223.78 247.59 1,859,364 -5.68(-2.24%)
Mar 11, 2020 258.87 261.78 248.03 253.27 1,278,872 -11.51(-4.35%)
Mar 10, 2020 257.07 264.79 249.40 264.77 1,652,149 +16.07(+6.46%)
Mar 09, 2020 257.70 264.56 248.52 248.70 1,277,926 -27.00(-9.79%)
Mar 06, 2020 280.72 280.80 266.93 275.70 1,088,200 -14.52(-5.00%)
Mar 05, 2020 302.55 303.90 287.11 290.22 801,369 -16.96(-5.52%)
Mar 04, 2020 303.93 309.16 300.93 307.17 866,676 +9.47(+3.18%)
Mar 03, 2020 305.05 310.15 293.23 297.70 886,575 -6.64(-2.18%)
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.