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 )

464.49 -0.16 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 457.56 480.78 457.56 477.17 1,119,890 +17.96(+3.91%)
Apr 27, 2023 461.38 464.03 454.09 459.21 1,224,030 +6.00(+1.32%)
Apr 26, 2023 458.23 462.50 450.02 453.20 1,618,768 -12.79(-2.74%)
Apr 25, 2023 529.92 533.13 465.84 465.99 1,549,550 -72.66(-13.49%)
Apr 24, 2023 539.74 542.39 535.30 538.65 393,267 +0.01(+0.00%)
Apr 21, 2023 541.54 542.13 537.12 538.64 377,730 -1.96(-0.36%)
Apr 20, 2023 534.45 544.62 533.10 540.60 210,532 +1.09(+0.20%)
Apr 19, 2023 536.54 541.21 533.64 539.51 232,685 +1.01(+0.19%)
Apr 18, 2023 536.20 542.40 531.72 538.50 411,055 +6.81(+1.28%)
Apr 17, 2023 531.31 539.00 528.52 531.68 482,239 -2.43(-0.46%)
Apr 14, 2023 535.20 546.99 532.42 534.12 544,375 -2.55(-0.48%)
Apr 13, 2023 528.31 537.20 524.33 536.67 304,866 +11.65(+2.22%)
Apr 12, 2023 529.91 533.12 523.94 525.02 379,981 +1.15(+0.22%)
Apr 11, 2023 524.53 529.51 519.84 523.87 395,951 +1.22(+0.23%)
Apr 10, 2023 522.54 523.26 506.97 522.65 448,892 -5.15(-0.98%)
Apr 06, 2023 528.36 531.51 526.53 527.81 337,191 -4.67(-0.88%)
Apr 05, 2023 540.48 544.96 530.40 532.48 322,172 -11.88(-2.18%)
Apr 04, 2023 554.09 556.89 543.46 544.35 462,023 -6.91(-1.25%)
Apr 03, 2023 547.49 552.42 543.99 551.27 333,767 -2.29(-0.41%)
Mar 31, 2023 547.44 553.66 544.10 553.56 350,913 +10.85(+2.00%)
Mar 30, 2023 550.45 550.45 539.44 542.71 331,769 -2.19(-0.40%)
Mar 29, 2023 543.53 546.01 537.51 544.90 279,423 +7.94(+1.48%)
Mar 28, 2023 534.36 537.20 528.87 536.96 224,674 +2.52(+0.47%)
Mar 27, 2023 542.40 542.40 533.00 534.43 417,791 -2.72(-0.51%)
Mar 24, 2023 535.82 539.03 530.40 537.15 326,918 -3.82(-0.71%)
Mar 23, 2023 540.33 549.63 535.68 540.97 462,591 -0.22(-0.04%)
Mar 22, 2023 546.63 557.61 540.66 541.19 418,988 -7.07(-1.29%)
Mar 21, 2023 544.26 550.27 543.41 548.26 475,969 +9.89(+1.84%)
Mar 20, 2023 534.57 539.14 528.17 538.37 357,205 +7.16(+1.35%)
Mar 17, 2023 541.09 542.56 526.68 531.21 1,010,692 -9.38(-1.73%)
Mar 16, 2023 528.12 554.12 528.12 540.59 461,732 +9.69(+1.83%)
Mar 15, 2023 529.09 532.45 514.85 530.89 512,002 -11.36(-2.09%)
Mar 14, 2023 534.73 552.17 534.47 542.25 646,043 +19.75(+3.78%)
Mar 13, 2023 512.13 528.29 508.21 522.50 795,035 +5.94(+1.15%)
Mar 10, 2023 529.14 530.97 513.43 516.55 601,946 -12.63(-2.39%)
Mar 09, 2023 531.20 539.27 526.55 529.18 504,771 -0.80(-0.15%)
Mar 08, 2023 526.29 531.93 521.71 529.98 257,522 +1.85(+0.35%)
Mar 07, 2023 536.98 541.92 525.66 528.13 411,066 -8.83(-1.64%)
Mar 06, 2023 532.06 539.52 531.97 536.97 574,296 +6.17(+1.16%)
Mar 03, 2023 515.90 531.40 514.83 530.79 386,919 +19.17(+3.75%)
Mar 02, 2023 505.06 511.63 502.90 511.63 407,777 +1.82(+0.36%)
Mar 01, 2023 513.53 516.77 508.74 509.81 379,648 -6.63(-1.28%)
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.