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 )

490.40 -13.43 (-2.67%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Aug 30, 2019 227.07 227.50 222.21 224.50 346,776 -0.94(-0.42%)
Aug 29, 2019 223.55 226.03 222.29 225.43 362,816 +3.71(+1.67%)
Aug 28, 2019 220.54 222.17 218.23 221.72 298,842 +0.48(+0.22%)
Aug 27, 2019 222.12 222.75 218.97 221.24 516,553 -0.39(-0.18%)
Aug 26, 2019 224.94 226.18 219.28 221.64 451,835 -1.30(-0.58%)
Aug 23, 2019 225.06 227.43 221.93 222.94 951,806 -2.87(-1.27%)
Aug 22, 2019 225.46 227.11 223.74 225.81 609,215 +0.93(+0.41%)
Aug 21, 2019 222.66 226.02 221.89 224.88 429,020 +3.38(+1.52%)
Aug 20, 2019 219.19 222.91 217.69 221.50 534,087 +1.14(+0.52%)
Aug 19, 2019 220.29 221.67 219.44 220.36 495,822 +3.90(+1.80%)
Aug 16, 2019 214.54 217.19 213.01 216.46 567,823 +3.90(+1.83%)
Aug 15, 2019 208.90 213.47 208.90 212.56 489,593 +3.77(+1.81%)
Aug 14, 2019 212.68 214.47 207.71 208.79 740,334 -7.07(-3.27%)
Aug 13, 2019 208.79 216.65 208.59 215.86 534,665 +6.06(+2.89%)
Aug 12, 2019 211.58 213.88 208.78 209.81 478,922 -3.90(-1.83%)
Aug 09, 2019 213.40 215.41 210.15 213.71 374,591 -1.35(-0.63%)
Aug 08, 2019 210.89 215.95 210.43 215.06 679,902 +7.91(+3.82%)
Aug 07, 2019 202.40 208.09 199.47 207.16 723,447 +2.71(+1.33%)
Aug 06, 2019 201.17 204.71 200.88 204.45 738,431 +4.87(+2.44%)
Aug 05, 2019 201.97 204.09 197.28 199.58 867,844 -10.44(-4.97%)
Aug 02, 2019 214.20 214.20 208.22 210.02 691,835 -4.91(-2.29%)
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.