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 )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2023 566.00 569.85 560.45 562.23 273,145 -4.92(-0.87%)
Dec 28, 2023 563.50 569.71 563.48 567.15 246,751 +4.95(+0.88%)
Dec 27, 2023 558.17 563.50 558.17 562.20 196,190 +4.32(+0.77%)
Dec 26, 2023 558.88 559.94 555.06 557.88 146,388 -1.00(-0.18%)
Dec 22, 2023 551.39 559.29 551.39 558.88 387,207 +9.20(+1.67%)
Dec 21, 2023 541.14 550.08 538.05 549.67 319,163 +12.76(+2.38%)
Dec 20, 2023 538.44 552.42 536.87 536.91 339,533 -2.34(-0.43%)
Dec 19, 2023 531.76 540.95 531.57 539.25 353,089 +9.61(+1.81%)
Dec 18, 2023 528.60 533.17 522.08 529.64 567,659 +1.27(+0.24%)
Dec 15, 2023 538.23 538.23 525.29 528.36 650,199 -10.47(-1.94%)
Dec 14, 2023 547.91 556.47 535.29 538.83 513,579 -4.23(-0.78%)
Dec 13, 2023 531.48 543.66 525.90 543.07 700,474 +20.23(+3.87%)
Dec 12, 2023 515.82 523.07 509.94 522.84 321,341 +9.35(+1.82%)
Dec 11, 2023 504.64 515.29 504.64 513.49 326,383 +9.87(+1.96%)
Dec 08, 2023 503.97 505.99 496.99 503.62 350,410 -1.75(-0.35%)
Dec 07, 2023 513.86 515.32 504.31 505.36 345,508 -6.63(-1.29%)
Dec 06, 2023 523.73 524.79 511.88 511.99 361,634 -8.27(-1.59%)
Dec 05, 2023 519.95 521.40 513.97 520.26 196,936 -2.05(-0.39%)
Dec 04, 2023 521.58 529.28 518.86 522.31 260,728 -2.20(-0.42%)
Dec 01, 2023 515.99 525.09 513.37 524.51 404,845 +6.81(+1.32%)
Nov 30, 2023 523.24 525.10 513.46 517.70 366,642 -5.69(-1.09%)
Nov 29, 2023 524.96 528.86 522.18 523.38 212,622 +2.71(+0.52%)
Nov 28, 2023 519.23 524.95 519.06 520.67 190,533 -1.50(-0.29%)
Nov 27, 2023 521.30 524.84 519.57 522.17 195,048 -2.98(-0.57%)
Nov 24, 2023 519.71 525.23 518.95 525.15 104,410 +4.35(+0.84%)
Nov 22, 2023 525.98 530.12 520.62 520.80 181,399 -0.92(-0.18%)
Nov 21, 2023 518.84 521.81 515.51 521.72 162,515 +2.66(+0.51%)
Nov 20, 2023 518.70 520.87 515.81 519.05 221,728 +0.79(+0.15%)
Nov 17, 2023 525.76 525.76 515.49 518.27 356,204 -2.83(-0.54%)
Nov 16, 2023 520.11 526.51 517.86 521.10 252,510 +2.50(+0.48%)
Nov 15, 2023 516.95 521.29 515.55 518.59 286,419 +3.68(+0.71%)
Nov 14, 2023 509.35 519.75 509.32 514.92 399,560 +14.17(+2.83%)
Nov 13, 2023 506.92 509.68 498.27 500.74 401,582 -10.41(-2.04%)
Nov 10, 2023 506.06 511.30 497.37 511.15 349,165 +7.99(+1.59%)
Nov 09, 2023 504.13 509.71 501.23 503.16 259,162 +1.23(+0.25%)
Nov 08, 2023 493.93 504.26 493.93 501.93 252,750 +9.00(+1.83%)
Nov 07, 2023 495.41 499.22 491.57 492.92 462,003 +0.73(+0.15%)
Nov 06, 2023 494.04 495.73 488.78 492.19 333,552 -1.19(-0.24%)
Nov 03, 2023 480.65 494.41 480.65 493.38 358,972 +10.64(+2.21%)
Nov 02, 2023 475.96 482.74 471.71 482.73 498,110 +15.04(+3.22%)
Nov 01, 2023 464.23 476.39 454.95 467.69 693,492 +0.30(+0.06%)
Oct 31, 2023 468.83 472.33 462.12 467.40 546,378 -10.35(-2.17%)
Oct 30, 2023 475.55 479.53 470.23 477.75 427,784 +5.75(+1.22%)
Oct 27, 2023 477.70 481.28 470.39 472.00 401,769 -5.31(-1.11%)
Oct 26, 2023 474.14 483.22 473.60 477.31 374,206 +1.90(+0.40%)
Oct 25, 2023 477.24 485.71 472.50 475.41 295,441 -8.35(-1.73%)
Oct 24, 2023 485.04 491.01 479.14 483.75 289,176 +0.46(+0.09%)
Oct 23, 2023 482.89 490.64 478.24 483.30 326,072 -2.13(-0.44%)
Oct 20, 2023 491.59 494.15 481.65 485.43 343,943 -7.46(-1.51%)
Oct 19, 2023 502.76 504.15 491.75 492.89 285,118 -8.64(-1.72%)
Oct 18, 2023 506.49 508.46 500.25 501.53 422,573 -9.72(-1.90%)
Oct 17, 2023 506.32 515.80 506.32 511.26 208,969 +0.34(+0.07%)
Oct 16, 2023 511.24 516.40 508.89 510.92 193,322 +4.86(+0.96%)
Oct 13, 2023 517.01 517.01 502.00 506.06 334,527 -9.45(-1.83%)
Oct 12, 2023 521.03 524.68 512.69 515.51 313,944 -3.05(-0.59%)
Oct 11, 2023 520.95 523.00 514.21 518.56 256,056 +2.37(+0.46%)
Oct 10, 2023 510.49 519.17 506.31 516.19 246,493 +5.36(+1.05%)
Oct 09, 2023 507.29 513.73 504.79 510.83 245,179 +2.01(+0.40%)
Oct 06, 2023 489.04 511.29 486.15 508.82 420,328 +15.08(+3.05%)
Oct 05, 2023 496.64 498.48 490.92 493.74 370,678 -3.43(-0.69%)
Oct 04, 2023 493.19 498.07 491.18 497.17 356,113 +6.08(+1.24%)
Oct 03, 2023 500.11 505.08 487.35 491.10 344,589 -11.43(-2.27%)
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.