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 )

477.78 +13.29 (+2.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 26, 2021 399.44 408.92 398.08 403.02 680,985 +7.99(+2.02%)
Feb 25, 2021 406.21 408.83 389.39 395.03 932,234 -10.63(-2.62%)
Feb 24, 2021 400.45 405.97 394.21 405.66 494,354 +2.02(+0.50%)
Feb 23, 2021 400.45 404.97 393.45 403.64 376,562 +1.51(+0.37%)
Feb 22, 2021 415.74 417.81 400.67 402.13 479,684 -18.83(-4.47%)
Feb 19, 2021 427.24 430.58 420.00 420.96 530,615 -4.45(-1.05%)
Feb 18, 2021 427.80 432.09 424.29 425.42 403,439 -0.96(-0.23%)
Feb 17, 2021 423.62 429.67 422.27 426.38 409,915 -1.55(-0.36%)
Feb 16, 2021 426.25 432.47 423.60 427.93 625,580 +5.97(+1.41%)
Feb 12, 2021 411.55 422.38 411.55 421.96 305,705 +7.68(+1.85%)
Feb 11, 2021 409.59 415.12 404.28 414.29 434,551 +6.99(+1.72%)
Feb 10, 2021 409.67 409.67 397.77 407.30 487,360 +1.64(+0.40%)
Feb 09, 2021 410.88 416.62 402.37 405.66 429,102 -4.62(-1.13%)
Feb 08, 2021 418.78 421.92 407.58 410.28 346,442 -6.87(-1.65%)
Feb 05, 2021 417.48 420.56 415.14 417.15 453,458 -0.37(-0.09%)
Feb 04, 2021 405.80 420.05 405.80 417.52 471,128 +12.93(+3.20%)
Feb 03, 2021 410.91 414.19 403.33 404.59 643,065 -8.02(-1.94%)
Feb 02, 2021 407.66 419.56 406.17 412.61 767,534 +8.62(+2.13%)
Feb 01, 2021 393.19 405.62 388.62 403.99 737,909 +20.33(+5.30%)
Jan 29, 2021 381.38 386.18 369.04 383.65 928,656 +0.07(+0.02%)
Jan 28, 2021 374.09 389.06 368.81 383.59 1,171,378 +1.83(+0.48%)
Jan 27, 2021 387.74 391.78 379.19 381.75 711,594 -10.94(-2.79%)
Jan 26, 2021 394.43 395.75 386.29 392.69 1,014,991 +1.09(+0.28%)
Jan 25, 2021 399.77 402.75 388.37 391.60 691,359 -8.14(-2.04%)
Jan 22, 2021 402.28 404.31 397.76 399.75 418,838 -2.40(-0.60%)
Jan 21, 2021 406.66 409.56 401.99 402.14 424,834 -4.05(-1.00%)
Jan 20, 2021 400.67 410.89 396.78 406.19 506,058 +6.83(+1.71%)
Jan 19, 2021 403.70 404.22 394.45 399.36 876,987 -3.71(-0.92%)
Jan 15, 2021 396.87 404.84 392.14 403.07 841,076 +5.61(+1.41%)
Jan 14, 2021 426.45 428.93 396.77 397.46 837,868 -28.03(-6.59%)
Jan 13, 2021 439.97 440.63 422.75 425.49 426,563 -14.35(-3.26%)
Jan 12, 2021 437.21 442.38 435.90 439.84 403,512 +1.36(+0.31%)
Jan 11, 2021 437.90 441.76 432.75 438.48 286,299 -0.86(-0.20%)
Jan 08, 2021 430.58 440.68 430.57 439.35 314,360 +8.77(+2.04%)
Jan 07, 2021 424.98 433.83 423.41 430.57 403,063 +8.22(+1.95%)
Jan 06, 2021 417.91 426.27 411.39 422.35 443,072 +3.69(+0.88%)
Jan 05, 2021 423.97 427.13 413.89 418.66 329,105 -6.08(-1.43%)
Jan 04, 2021 437.48 441.63 420.64 424.75 420,957 -8.63(-1.99%)
Dec 31, 2020 433.38 433.38 433.38 177,799 +9.26(+2.18%)
Dec 30, 2020 424.29 425.87 421.25 424.12 177,799 +2.35(+0.56%)
Dec 29, 2020 427.79 427.79 420.79 421.77 176,402 -1.75(-0.41%)
Dec 28, 2020 424.82 429.36 417.78 423.51 310,242 +3.79(+0.90%)
Dec 24, 2020 416.42 421.70 416.42 419.72 79,852 +3.72(+0.89%)
Dec 23, 2020 422.19 425.19 416.00 416.00 234,033 -8.69(-2.05%)
Dec 22, 2020 422.67 425.50 418.74 424.69 222,921 +2.47(+0.58%)
Dec 21, 2020 425.70 429.35 414.75 422.22 338,641 -7.78(-1.81%)
Dec 18, 2020 424.27 430.94 422.40 430.01 795,226 +6.09(+1.44%)
Dec 17, 2020 420.15 425.65 417.63 423.91 431,459 +6.74(+1.61%)
Dec 16, 2020 413.96 417.48 410.06 417.18 362,275 +5.67(+1.38%)
Dec 15, 2020 415.58 419.24 411.41 411.51 376,971 +0.10(+0.02%)
Dec 14, 2020 407.56 418.10 407.56 411.41 345,144 +4.30(+1.06%)
Dec 11, 2020 408.53 409.84 403.45 407.11 234,817 -3.04(-0.74%)
Dec 10, 2020 402.06 410.61 399.31 410.15 352,663 +7.75(+1.92%)
Dec 09, 2020 412.41 414.02 399.57 402.41 441,867 -11.43(-2.76%)
Dec 08, 2020 411.07 417.11 409.44 413.84 351,878 +3.48(+0.85%)
Dec 07, 2020 410.96 415.30 407.63 410.36 453,867 +1.08(+0.26%)
Dec 04, 2020 406.95 415.86 406.95 409.29 680,547 +2.34(+0.57%)
Dec 03, 2020 403.94 409.81 403.12 406.95 290,990 +3.05(+0.75%)
Dec 02, 2020 401.88 406.05 400.34 403.90 318,607 +1.61(+0.40%)
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.