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 )

467.04 -0.66 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2023 520.14 526.07 515.43 516.43 339,473 -3.60(-0.69%)
Feb 27, 2023 520.24 524.88 517.97 520.03 368,786 +7.55(+1.47%)
Feb 24, 2023 514.45 516.40 506.41 512.49 301,567 -9.51(-1.82%)
Feb 23, 2023 523.27 524.66 513.98 522.00 197,513 +3.69(+0.71%)
Feb 22, 2023 521.72 522.01 514.43 518.31 390,308 -0.76(-0.15%)
Feb 21, 2023 529.84 532.02 517.36 519.07 578,886 -19.79(-3.67%)
Feb 17, 2023 541.69 544.09 532.59 538.87 458,997 -8.07(-1.48%)
Feb 16, 2023 547.38 554.63 545.72 546.94 268,665 -12.55(-2.24%)
Feb 15, 2023 548.44 559.50 546.23 559.49 354,236 +5.17(+0.93%)
Feb 14, 2023 553.93 562.81 549.62 554.32 263,729 -0.28(-0.05%)
Feb 13, 2023 545.59 555.35 540.42 554.59 408,845 +12.60(+2.32%)
Feb 10, 2023 541.49 543.19 533.60 541.99 419,523 -6.18(-1.13%)
Feb 09, 2023 553.58 558.71 546.16 548.17 737,062 -1.29(-0.24%)
Feb 08, 2023 547.63 552.83 546.34 549.46 215,951 -3.45(-0.62%)
Feb 07, 2023 544.57 555.31 538.67 552.92 283,785 +6.91(+1.26%)
Feb 06, 2023 551.73 557.45 544.24 546.01 618,345 -13.84(-2.47%)
Feb 03, 2023 550.74 561.85 548.62 559.85 500,893 -1.00(-0.18%)
Feb 02, 2023 556.32 564.85 551.43 560.85 915,672 +13.73(+2.51%)
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.