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 )

485.16 +2.66 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2021 597.43 602.16 596.53 598.66 153,394 +0.15(+0.02%)
Dec 30, 2021 602.63 604.41 598.23 598.51 170,576 -2.20(-0.37%)
Dec 29, 2021 602.11 604.88 597.09 600.71 159,532 -0.18(-0.03%)
Dec 28, 2021 606.39 608.89 600.56 600.90 135,085 -3.70(-0.61%)
Dec 27, 2021 601.15 605.76 596.96 604.60 180,282 +7.33(+1.23%)
Dec 23, 2021 595.24 602.48 594.02 597.27 188,044 +6.93(+1.17%)
Dec 22, 2021 581.73 591.60 578.27 590.34 271,844 +9.30(+1.60%)
Dec 21, 2021 572.25 582.02 565.52 581.04 279,289 +15.01(+2.65%)
Dec 20, 2021 566.32 568.97 560.05 566.03 472,866 -10.67(-1.85%)
Dec 17, 2021 578.91 583.18 568.13 576.70 599,551 -4.79(-0.82%)
Dec 16, 2021 593.88 600.89 578.45 581.49 415,313 -7.13(-1.21%)
Dec 15, 2021 580.48 589.08 575.74 588.62 453,834 +11.09(+1.92%)
Dec 14, 2021 599.51 601.75 573.31 577.53 532,802 -29.99(-4.94%)
Dec 13, 2021 612.37 619.48 605.62 607.52 501,999 -6.23(-1.02%)
Dec 10, 2021 612.12 615.91 606.33 613.75 197,127 +8.01(+1.32%)
Dec 09, 2021 629.09 629.09 605.08 605.74 355,201 -25.55(-4.05%)
Dec 08, 2021 621.32 632.17 617.36 631.29 264,680 +8.81(+1.42%)
Dec 07, 2021 607.92 622.66 606.54 622.48 309,437 +28.26(+4.76%)
Dec 06, 2021 591.23 597.89 579.43 594.22 382,085 +4.59(+0.78%)
Dec 03, 2021 618.15 619.00 579.06 589.63 432,924 -25.53(-4.15%)
Dec 02, 2021 602.43 622.37 602.43 615.16 457,259 +12.93(+2.15%)
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.