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 )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2023 540.38 540.79 536.14 538.83 353,260 -0.51(-0.09%)
Aug 30, 2023 533.07 542.31 533.07 539.34 226,944 +5.47(+1.02%)
Aug 29, 2023 527.24 534.04 524.81 533.87 267,107 +6.40(+1.21%)
Aug 28, 2023 528.06 530.01 524.73 527.46 192,358 +0.99(+0.19%)
Aug 25, 2023 530.46 532.95 523.50 526.47 190,688 -1.30(-0.25%)
Aug 24, 2023 531.85 533.82 525.98 527.77 245,673 -3.36(-0.63%)
Aug 23, 2023 525.82 531.30 523.20 531.13 267,081 +7.87(+1.50%)
Aug 22, 2023 522.76 527.16 520.12 523.26 278,244 +3.14(+0.60%)
Aug 21, 2023 513.88 522.10 511.93 520.12 357,079 +4.53(+0.88%)
Aug 18, 2023 510.94 519.63 507.71 515.59 299,955 -0.57(-0.11%)
Aug 17, 2023 525.07 525.07 516.01 516.16 439,414 -8.80(-1.68%)
Aug 16, 2023 528.10 529.93 524.94 524.97 203,533 -4.15(-0.78%)
Aug 15, 2023 538.07 538.07 528.32 529.12 297,226 -13.34(-2.46%)
Aug 14, 2023 545.27 546.05 541.35 542.46 219,766 -1.69(-0.31%)
Aug 11, 2023 539.05 544.64 536.66 544.15 244,713 +2.11(+0.39%)
Aug 10, 2023 543.76 548.41 538.03 542.04 297,194 +2.02(+0.37%)
Aug 09, 2023 541.31 547.22 539.78 540.02 280,018 -1.85(-0.34%)
Aug 08, 2023 541.55 542.84 531.21 541.87 373,655 -3.39(-0.62%)
Aug 07, 2023 539.48 546.41 538.06 545.26 348,483 +9.14(+1.70%)
Aug 04, 2023 539.21 545.38 535.23 536.13 390,049 -1.50(-0.28%)
Aug 03, 2023 536.54 541.91 533.42 537.63 446,188 -1.45(-0.27%)
Aug 02, 2023 534.50 539.34 526.82 539.08 620,617 -0.68(-0.13%)
Aug 01, 2023 540.14 542.80 536.01 539.76 456,046 -2.12(-0.39%)
Jul 31, 2023 542.69 546.20 537.22 541.88 409,538 -2.17(-0.40%)
Jul 28, 2023 554.13 557.13 543.36 544.05 416,118 -3.28(-0.60%)
Jul 27, 2023 548.94 555.09 545.68 547.34 695,627 -3.61(-0.66%)
Jul 26, 2023 543.78 557.97 541.00 550.95 784,949 +8.95(+1.65%)
Jul 25, 2023 502.92 542.71 501.82 542.00 1,157,931 +44.94(+9.04%)
Jul 24, 2023 505.44 508.18 495.07 497.06 717,243 -8.57(-1.70%)
Jul 21, 2023 505.70 508.85 499.30 505.63 556,817 +1.74(+0.35%)
Jul 20, 2023 499.18 506.63 498.33 503.89 496,098 +1.70(+0.34%)
Jul 19, 2023 495.62 504.65 495.62 502.19 644,187 +5.05(+1.02%)
Jul 18, 2023 494.34 497.55 488.18 497.14 448,151 +3.54(+0.72%)
Jul 17, 2023 487.14 493.79 485.16 493.60 538,491 +2.05(+0.42%)
Jul 14, 2023 493.85 495.26 489.61 491.56 442,810 -0.59(-0.12%)
Jul 13, 2023 494.25 498.19 491.78 492.15 468,692 +0.03(+0.01%)
Jul 12, 2023 489.15 493.69 487.66 492.12 507,459 +10.98(+2.28%)
Jul 11, 2023 474.75 483.46 472.88 481.14 491,695 +5.95(+1.25%)
Jul 10, 2023 466.06 475.56 463.24 475.19 805,929 +8.78(+1.88%)
Jul 07, 2023 461.94 469.80 461.63 466.41 431,528 +2.26(+0.49%)
Jul 06, 2023 460.74 464.88 458.51 464.15 632,096 -3.82(-0.82%)
Jul 05, 2023 462.53 469.16 460.71 467.97 505,907 +0.49(+0.11%)
Jul 03, 2023 463.19 467.58 459.25 467.47 257,984 +3.49(+0.75%)
Jun 30, 2023 461.06 468.41 457.20 463.98 730,315 +7.14(+1.56%)
Jun 29, 2023 459.31 465.38 455.21 456.84 727,157 -1.24(-0.27%)
Jun 28, 2023 461.04 461.04 451.77 458.08 665,187 -1.74(-0.38%)
Jun 27, 2023 460.94 464.41 458.95 459.82 461,506 +1.81(+0.39%)
Jun 26, 2023 458.58 461.15 456.32 458.01 409,796 -1.88(-0.41%)
Jun 23, 2023 457.42 466.64 454.81 459.89 748,214 -2.03(-0.44%)
Jun 22, 2023 466.47 466.47 458.48 461.92 352,990 -7.37(-1.57%)
Jun 21, 2023 462.47 472.86 459.94 469.28 444,014 +0.86(+0.18%)
Jun 20, 2023 470.72 472.78 463.15 468.42 565,503 -3.91(-0.83%)
Jun 16, 2023 486.09 486.88 472.00 472.33 635,639 -9.71(-2.01%)
Jun 15, 2023 476.10 484.16 473.38 482.04 462,792 +1.34(+0.28%)
Jun 14, 2023 475.06 483.37 467.91 480.70 742,325 +6.14(+1.29%)
Jun 13, 2023 471.79 477.01 466.32 474.56 1,389,478 +5.75(+1.23%)
Jun 12, 2023 472.06 472.06 465.40 468.82 1,056,702 +0.33(+0.07%)
Jun 09, 2023 476.81 476.81 467.85 468.49 398,133 -6.94(-1.46%)
Jun 08, 2023 468.97 476.27 466.58 475.43 323,173 +8.29(+1.77%)
Jun 07, 2023 474.02 478.36 466.04 467.14 470,645 -4.70(-1.00%)
Jun 06, 2023 472.76 475.72 468.01 471.84 406,329 -3.53(-0.74%)
Jun 05, 2023 472.44 478.09 472.15 475.37 379,586 +2.03(+0.43%)
Jun 02, 2023 467.19 474.21 465.97 473.34 428,424 +11.66(+2.52%)
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.