Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc (NY: MSCI )

493.09 -5.22 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Feb 28, 2022 492.64 496.86 484.61 489.54 919,814 -11.24(-2.24%)
Feb 25, 2022 498.58 502.57 488.69 500.78 934,241 +4.62(+0.93%)
Feb 24, 2022 480.03 497.63 478.31 496.15 1,522,782 -0.91(-0.18%)
Feb 23, 2022 513.35 518.02 495.42 497.06 688,772 -11.62(-2.28%)
Feb 22, 2022 508.84 520.21 503.50 508.68 611,938 -5.55(-1.08%)
Feb 18, 2022 514.23 0 -4.37(-0.84%)
Feb 17, 2022 523.19 525.79 515.63 518.61 451,131 -10.81(-2.04%)
Feb 16, 2022 529.32 532.87 520.39 529.42 275,626 -2.71(-0.51%)
Feb 15, 2022 530.92 536.57 525.19 532.12 392,583 +13.06(+2.52%)
Feb 14, 2022 519.20 522.42 508.30 519.06 494,723 -1.26(-0.24%)
Feb 11, 2022 531.72 535.87 516.17 520.32 483,291 -10.57(-1.99%)
Feb 10, 2022 535.24 543.93 526.77 530.89 567,324 -15.93(-2.91%)
Feb 09, 2022 523.91 549.55 522.01 546.82 503,911 +14.93(+2.81%)
Feb 08, 2022 515.14 532.74 511.25 531.89 687,877 -4.20(-0.78%)
Feb 07, 2022 537.35 546.36 531.49 536.09 630,837 -4.15(-0.77%)
Feb 04, 2022 523.45 548.53 518.64 540.24 699,179 +14.02(+2.67%)
Feb 03, 2022 525.91 531.95 526.21 678,390 -9.27(-1.73%)
Feb 02, 2022 546.59 546.59 525.35 535.48 651,622 +4.31(+0.81%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.