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 )

493.62 +0.62 (+0.13%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 28, 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 (%)
Jun 28, 2019 224.44 227.92 224.11 227.77 684,287 +4.47(+2.00%)
Jun 27, 2019 221.51 223.41 220.45 223.29 573,468 +2.46(+1.11%)
Jun 26, 2019 221.01 222.26 218.29 220.83 514,084 +0.73(+0.33%)
Jun 25, 2019 223.94 224.08 219.87 220.10 383,452 -4.06(-1.81%)
Jun 24, 2019 222.90 225.21 221.89 224.16 437,107 +2.49(+1.12%)
Jun 21, 2019 226.22 226.57 221.52 221.67 783,255 -4.81(-2.12%)
Jun 20, 2019 228.41 232.01 225.17 226.48 590,387 +0.75(+0.33%)
Jun 19, 2019 222.45 226.21 220.73 225.73 544,593 +2.92(+1.31%)
Jun 18, 2019 222.37 224.77 222.37 222.81 461,012 +0.95(+0.43%)
Jun 17, 2019 224.80 227.02 221.21 221.85 404,550 -3.04(-1.35%)
Jun 14, 2019 223.99 225.59 221.87 224.90 343,873 +0.91(+0.41%)
Jun 13, 2019 225.55 225.55 220.45 223.98 464,935 -0.03(-0.01%)
Jun 12, 2019 224.80 226.37 222.90 224.01 548,948 -1.43(-0.63%)
Jun 11, 2019 234.71 234.71 222.43 225.44 821,062 -7.29(-3.13%)
Jun 10, 2019 230.54 234.01 229.85 232.73 439,522 +3.52(+1.54%)
Jun 07, 2019 228.10 231.32 227.81 229.21 469,680 +2.59(+1.15%)
Jun 06, 2019 224.06 228.63 223.45 226.61 666,566 +2.94(+1.31%)
Jun 05, 2019 216.30 223.74 215.52 223.68 1,005,600 +9.22(+4.30%)
Jun 04, 2019 208.52 214.61 206.43 214.45 495,658 +8.18(+3.96%)
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.