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 )

505.76 -6.07 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 544.47 547.99 538.98 543.65 408,201 -2.18(-0.40%)
Jul 28, 2023 555.95 558.95 545.14 545.84 414,760 -3.29(-0.60%)
Jul 27, 2023 550.74 556.91 547.46 549.13 693,356 -3.62(-0.65%)
Jul 26, 2023 545.56 559.79 542.77 552.75 782,386 +8.98(+1.65%)
Jul 25, 2023 504.56 544.48 503.46 543.77 1,154,150 +45.08(+9.04%)
Jul 24, 2023 507.09 509.85 496.69 498.69 714,901 -8.60(-1.70%)
Jul 21, 2023 507.36 510.51 500.94 507.29 554,999 +1.75(+0.35%)
Jul 20, 2023 500.81 508.29 499.96 505.55 494,478 +1.71(+0.34%)
Jul 19, 2023 497.24 506.30 497.24 503.84 642,084 +5.07(+1.02%)
Jul 18, 2023 495.96 499.18 489.78 498.77 446,688 +3.55(+0.72%)
Jul 17, 2023 488.73 495.41 486.75 495.22 536,733 +2.05(+0.42%)
Jul 14, 2023 495.47 496.89 491.21 493.17 441,365 -0.60(-0.12%)
Jul 13, 2023 495.86 499.82 493.39 493.76 467,162 +0.03(+0.01%)
Jul 12, 2023 490.76 495.31 489.26 493.73 505,802 +11.01(+2.28%)
Jul 11, 2023 476.30 485.05 474.43 482.72 490,090 +5.97(+1.25%)
Jul 10, 2023 467.58 477.12 464.76 476.75 803,298 +8.81(+1.88%)
Jul 07, 2023 463.45 471.33 463.14 467.94 430,119 +2.27(+0.49%)
Jul 06, 2023 462.25 466.40 460.01 465.67 630,032 -3.83(-0.82%)
Jul 05, 2023 464.04 470.70 462.22 469.50 504,255 +0.50(+0.11%)
Jul 03, 2023 464.71 469.11 460.75 469.00 257,141 +3.50(+0.75%)
Jun 30, 2023 462.57 469.94 458.70 465.50 727,930 +7.16(+1.56%)
Jun 29, 2023 460.82 466.90 456.70 458.34 724,783 -1.24(-0.27%)
Jun 28, 2023 462.55 462.55 453.25 459.58 663,015 -1.75(-0.38%)
Jun 27, 2023 462.45 465.93 460.45 461.32 459,999 +1.81(+0.39%)
Jun 26, 2023 460.08 462.66 457.81 459.51 408,458 -1.88(-0.41%)
Jun 23, 2023 458.92 468.17 456.30 461.39 745,771 -2.03(-0.44%)
Jun 22, 2023 468.00 468.00 459.98 463.43 351,838 -7.39(-1.57%)
Jun 21, 2023 463.98 474.41 461.44 470.82 442,564 +0.86(+0.18%)
Jun 20, 2023 472.27 474.32 464.67 469.95 563,657 -3.92(-0.83%)
Jun 16, 2023 487.68 488.48 473.55 473.87 633,563 -9.74(-2.01%)
Jun 15, 2023 477.66 485.75 474.94 483.61 461,281 +15.92(+3.40%)
May 08, 2023 469.61 473.75 466.38 467.69 466,172 -0.76(-0.16%)
May 05, 2023 462.52 469.11 459.74 468.45 428,387 +11.97(+2.62%)
May 04, 2023 459.10 462.79 456.10 456.49 458,199 -4.17(-0.91%)
May 03, 2023 463.20 471.36 460.08 460.66 498,193 -2.69(-0.58%)
May 02, 2023 474.24 474.97 460.99 463.35 666,524 -14.38(-3.01%)
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.