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 )

503.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2019 206.56 210.47 204.96 208.34 645,446 +1.78(+0.86%)
Sep 27, 2019 216.92 218.26 203.86 206.56 819,613 -7.33(-3.43%)
Sep 26, 2019 216.35 217.18 213.18 213.89 404,380 -3.36(-1.55%)
Sep 25, 2019 215.92 217.99 212.95 217.25 357,429 +1.39(+0.64%)
Sep 24, 2019 217.93 220.27 214.90 215.86 504,935 -0.34(-0.15%)
Sep 23, 2019 215.92 217.12 214.38 216.20 488,936 +0.22(+0.10%)
Sep 20, 2019 225.87 226.84 215.91 215.98 924,860 -9.24(-4.10%)
Sep 19, 2019 223.67 226.73 222.33 225.22 411,439 +1.57(+0.70%)
Sep 18, 2019 229.63 229.63 220.76 223.65 630,560 -6.12(-2.67%)
Sep 17, 2019 220.50 230.27 220.39 229.77 863,001 +9.71(+4.41%)
Sep 16, 2019 217.74 220.32 217.41 220.06 600,301 +0.34(+0.16%)
Sep 13, 2019 222.92 223.35 215.97 219.72 575,673 -2.63(-1.18%)
Sep 12, 2019 219.40 225.28 219.40 222.35 886,739 +5.43(+2.51%)
Sep 11, 2019 217.02 218.03 212.15 216.91 950,285 -1.65(-0.75%)
Sep 10, 2019 226.10 226.10 216.08 218.56 1,028,368 -8.69(-3.82%)
Sep 09, 2019 232.88 234.14 224.94 227.25 798,822 -3.60(-1.56%)
Sep 06, 2019 226.12 231.68 226.12 230.84 586,751 +5.59(+2.48%)
Sep 05, 2019 222.70 225.88 220.72 225.26 402,514 +5.00(+2.27%)
Sep 04, 2019 223.28 225.34 217.54 220.25 636,135 -3.15(-1.41%)
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.