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 )

549.95 -5.36 (-0.97%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 20, 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 19, 2024 559.79 560.67 551.75 555.31 449,525 +3.74(+0.68%)
Sep 18, 2024 553.95 558.98 550.97 551.57 466,998 -4.81(-0.86%)
Sep 17, 2024 567.59 569.35 555.75 556.38 494,961 -10.28(-1.81%)
Sep 16, 2024 565.84 570.70 564.79 566.66 407,939 +4.73(+0.84%)
Sep 13, 2024 562.29 565.84 560.00 561.93 390,535 +2.18(+0.39%)
Sep 12, 2024 560.02 562.08 554.95 559.75 386,351 -2.25(-0.40%)
Sep 11, 2024 560.83 563.87 549.04 562.00 423,186 -0.35(-0.06%)
Sep 10, 2024 560.15 565.27 555.27 562.35 405,000 +4.01(+0.72%)
Sep 09, 2024 565.29 567.54 557.13 558.34 524,654 -1.51(-0.27%)
Sep 06, 2024 567.22 572.41 557.80 559.85 429,725 -10.81(-1.89%)
Sep 05, 2024 574.44 574.44 561.88 570.66 362,375 -2.28(-0.40%)
Sep 04, 2024 573.50 578.13 568.39 572.94 304,380 -0.53(-0.09%)
Sep 03, 2024 581.53 583.39 570.26 573.47 343,449 -7.12(-1.23%)
Aug 30, 2024 582.72 585.15 573.22 580.59 325,425 -1.50(-0.26%)
Aug 29, 2024 581.09 588.67 578.12 582.09 391,404 +1.94(+0.33%)
Aug 28, 2024 583.24 585.93 573.96 580.15 510,932 -4.76(-0.81%)
Aug 27, 2024 575.43 585.75 572.43 584.91 477,482 +9.28(+1.61%)
Aug 26, 2024 574.29 579.29 572.24 575.63 382,483 +4.44(+0.78%)
Aug 23, 2024 567.22 573.29 566.09 571.19 380,659 +6.46(+1.14%)
Aug 22, 2024 562.39 566.77 562.39 564.73 373,046 +3.09(+0.55%)
Aug 21, 2024 561.89 563.54 556.60 561.64 552,021 -1.36(-0.24%)
Aug 20, 2024 561.96 571.60 557.70 563.00 359,124 +2.47(+0.44%)
Aug 19, 2024 562.40 565.06 557.86 560.53 390,425 -1.13(-0.20%)
Aug 16, 2024 560.85 565.02 556.54 561.66 365,236 +0.12(+0.02%)
Aug 15, 2024 553.77 564.69 552.21 561.54 843,649 +8.78(+1.59%)
Aug 14, 2024 544.74 557.27 543.83 552.75 870,308 +7.86(+1.44%)
Aug 13, 2024 533.24 546.82 533.14 544.90 386,060 +14.00(+2.64%)
Aug 12, 2024 531.18 534.32 528.46 530.90 537,771 -1.42(-0.27%)
Aug 09, 2024 529.91 535.66 529.37 532.31 250,814 +3.08(+0.58%)
Aug 08, 2024 525.70 532.91 522.92 529.23 288,919 +6.33(+1.21%)
Aug 07, 2024 529.06 536.45 522.08 522.90 337,440 -1.72(-0.33%)
Aug 06, 2024 518.72 530.70 518.72 524.62 466,876 +8.65(+1.68%)
Aug 05, 2024 528.49 529.96 515.80 515.96 583,586 -22.36(-4.15%)
Aug 02, 2024 541.66 544.29 528.91 538.32 637,391 -8.03(-1.47%)
Aug 01, 2024 540.58 553.75 540.58 546.34 601,315 +7.12(+1.32%)
Jul 31, 2024 546.87 548.15 537.02 539.22 409,104 -5.48(-1.01%)
Jul 30, 2024 543.65 546.11 538.47 544.71 384,942 +3.62(+0.67%)
Jul 29, 2024 539.04 541.23 534.65 541.09 352,972 +2.07(+0.38%)
Jul 26, 2024 537.47 543.82 530.73 539.01 440,873 +2.33(+0.43%)
Jul 25, 2024 533.77 543.99 528.11 536.68 588,062 +4.00(+0.75%)
Jul 24, 2024 543.32 543.32 530.95 532.68 694,645 -11.78(-2.16%)
Jul 23, 2024 548.43 569.40 536.06 544.46 1,366,624 +39.88(+7.90%)
Jul 22, 2024 498.52 505.40 494.37 504.58 1,175,509 +10.10(+2.04%)
Jul 19, 2024 497.58 498.40 492.18 494.48 614,011 -2.65(-0.53%)
Jul 18, 2024 499.50 503.06 495.01 497.13 411,939 -5.44(-1.08%)
Jul 17, 2024 505.30 508.62 502.03 502.57 404,326 -3.99(-0.79%)
Jul 16, 2024 502.73 508.88 501.99 506.56 545,731 +6.48(+1.30%)
Jul 15, 2024 498.94 501.93 497.34 500.07 525,919 -0.50(-0.10%)
Jul 12, 2024 494.44 503.97 492.60 500.57 666,299 +8.33(+1.69%)
Jul 11, 2024 487.59 496.31 486.25 492.25 709,929 +4.64(+0.95%)
Jul 10, 2024 488.36 490.39 486.05 487.61 598,351 -0.07(-0.01%)
Jul 09, 2024 490.51 494.19 487.33 487.68 466,825 -3.18(-0.65%)
Jul 08, 2024 493.72 496.81 489.79 490.86 364,068 -2.97(-0.60%)
Jul 05, 2024 489.79 493.85 487.05 493.83 386,026 +4.22(+0.86%)
Jul 03, 2024 492.76 498.26 489.62 489.62 354,858 -0.41(-0.08%)
Jul 02, 2024 478.23 490.03 477.47 490.02 429,929 +12.08(+2.53%)
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.