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: 4:10 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 (%)
Apr 30, 2021 472.98 478.46 467.33 470.75 391,507 -8.78(-1.83%)
Apr 29, 2021 472.06 479.85 468.66 479.53 296,489 +10.47(+2.23%)
Apr 28, 2021 473.88 473.88 464.97 469.06 297,640 -3.47(-0.73%)
Apr 27, 2021 472.38 474.82 462.21 472.53 422,654 +0.59(+0.13%)
Apr 26, 2021 470.77 475.03 468.48 471.94 489,974 +0.48(+0.10%)
Apr 23, 2021 458.05 473.26 457.45 471.45 448,778 +14.29(+3.13%)
Apr 22, 2021 454.71 460.02 451.89 457.16 335,361 +1.10(+0.24%)
Apr 21, 2021 456.64 460.42 453.36 456.07 241,240 +2.51(+0.55%)
Apr 20, 2021 451.98 456.28 448.50 453.56 229,319 -0.23(-0.05%)
Apr 19, 2021 454.80 459.17 450.21 453.79 274,493 -5.09(-1.11%)
Apr 16, 2021 458.31 459.79 451.27 458.88 322,782 +3.75(+0.82%)
Apr 15, 2021 445.77 456.11 445.77 455.13 338,783 +11.86(+2.68%)
Apr 14, 2021 446.79 453.21 442.94 443.26 420,273 -2.51(-0.56%)
Apr 13, 2021 439.16 447.70 436.78 445.77 329,638 +6.65(+1.51%)
Apr 12, 2021 432.01 440.74 428.80 439.13 327,996 +4.50(+1.03%)
Apr 09, 2021 430.65 434.72 426.72 434.63 242,189 +3.11(+0.72%)
Apr 08, 2021 429.14 437.04 426.38 431.52 318,423 +7.60(+1.79%)
Apr 07, 2021 423.97 427.65 419.85 423.92 196,121 -2.57(-0.60%)
Apr 06, 2021 427.43 428.81 421.91 426.49 239,774 -0.49(-0.12%)
Apr 05, 2021 418.05 429.40 415.70 426.98 532,916 +11.69(+2.81%)
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.