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 )

513.16 -2.26 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 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 22, 2023 515.56 517.99 510.72 513.16 290,584 -2.26(-0.44%)
Sep 21, 2023 527.34 530.55 514.27 515.42 481,305 -19.62(-3.67%)
Sep 20, 2023 540.55 543.80 534.02 535.04 299,820 -3.01(-0.56%)
Sep 19, 2023 533.24 538.63 529.65 538.05 254,714 +4.96(+0.93%)
Sep 18, 2023 528.25 537.22 525.26 533.09 284,889 +3.01(+0.57%)
Sep 15, 2023 530.54 540.14 529.35 530.08 810,850 -8.61(-1.60%)
Sep 14, 2023 535.89 539.36 528.18 538.69 376,019 +3.44(+0.64%)
Sep 13, 2023 527.23 536.75 523.68 535.25 339,194 +9.28(+1.76%)
Sep 12, 2023 529.17 532.61 522.45 525.97 409,423 -10.19(-1.90%)
Sep 11, 2023 536.02 538.09 531.50 536.16 208,854 +2.37(+0.44%)
Sep 08, 2023 548.46 548.56 531.86 533.79 263,900 -12.70(-2.32%)
Sep 07, 2023 538.19 547.40 529.04 546.49 318,175 +4.65(+0.86%)
Sep 06, 2023 541.66 548.50 540.43 541.84 396,361 +0.68(+0.13%)
Sep 05, 2023 538.19 543.19 532.32 541.16 443,673 -0.23(-0.04%)
Sep 01, 2023 547.88 547.88 538.69 541.39 214,017 -2.23(-0.41%)
Aug 31, 2023 545.18 545.60 540.90 543.62 350,149 -0.51(-0.09%)
Aug 30, 2023 537.81 547.13 537.81 544.13 224,946 +5.52(+1.02%)
Aug 29, 2023 531.92 538.79 529.47 538.61 264,755 +6.46(+1.21%)
Aug 28, 2023 532.75 534.72 529.39 532.15 190,664 +1.00(+0.19%)
Aug 25, 2023 535.17 537.69 528.15 531.15 189,009 -1.31(-0.25%)
Aug 24, 2023 536.58 538.56 530.65 532.46 243,510 -3.39(-0.63%)
Aug 23, 2023 530.49 536.02 527.85 535.85 264,729 +7.94(+1.50%)
Aug 22, 2023 527.41 531.85 524.74 527.91 275,794 +3.17(+0.60%)
Aug 21, 2023 518.45 526.74 516.48 524.74 353,935 +4.57(+0.88%)
Aug 18, 2023 515.48 524.25 512.23 520.17 297,314 -0.58(-0.11%)
Aug 17, 2023 529.74 529.74 520.60 520.75 435,544 -8.88(-1.68%)
Aug 16, 2023 532.79 534.64 529.60 529.63 201,741 -4.19(-0.78%)
Aug 15, 2023 542.85 542.85 533.01 533.82 294,609 -13.46(-2.46%)
Aug 14, 2023 550.12 550.90 546.16 547.28 217,831 -1.71(-0.31%)
Aug 11, 2023 543.84 549.48 541.43 548.99 242,558 +2.13(+0.39%)
Aug 10, 2023 548.59 553.28 542.82 546.86 294,577 +2.04(+0.37%)
Aug 09, 2023 546.12 552.09 544.58 544.82 277,552 -1.86(-0.34%)
Aug 08, 2023 546.37 547.66 535.93 546.68 370,364 -3.42(-0.62%)
Aug 07, 2023 544.27 551.26 542.85 550.11 345,414 +9.22(+1.70%)
Aug 04, 2023 544.00 550.23 539.98 540.89 386,613 -1.52(-0.28%)
Aug 03, 2023 541.31 546.73 538.16 542.41 442,258 -1.47(-0.27%)
Aug 02, 2023 539.25 544.13 531.50 543.87 615,151 -0.69(-0.13%)
Aug 01, 2023 544.94 547.62 540.77 544.56 452,030 -2.13(-0.39%)
Jul 31, 2023 547.51 551.05 542.00 546.70 405,931 -2.19(-0.40%)
Jul 28, 2023 559.05 562.08 548.19 548.89 412,454 -3.31(-0.60%)
Jul 27, 2023 553.82 560.02 550.53 552.20 689,501 -3.64(-0.66%)
Jul 26, 2023 548.61 562.92 545.81 555.84 778,035 +9.03(+1.65%)
Jul 25, 2023 507.38 547.53 506.28 546.82 1,147,732 +45.34(+9.04%)
Jul 24, 2023 509.93 512.70 499.46 501.48 710,926 -8.65(-1.70%)
Jul 21, 2023 510.20 513.37 503.74 510.13 551,913 +1.76(+0.35%)
Jul 20, 2023 503.61 511.13 502.76 508.37 491,729 +1.72(+0.34%)
Jul 19, 2023 500.02 509.13 500.02 506.66 638,514 +5.10(+1.02%)
Jul 18, 2023 498.74 501.97 492.51 501.56 444,204 +3.57(+0.72%)
Jul 17, 2023 491.46 498.18 489.47 497.99 533,748 +2.06(+0.42%)
Jul 14, 2023 498.24 499.66 493.96 495.92 438,910 -0.60(-0.12%)
Jul 13, 2023 498.64 502.62 496.15 496.52 464,564 +0.03(+0.01%)
Jul 12, 2023 493.50 498.08 492.00 496.49 502,989 +11.07(+2.28%)
Jul 11, 2023 478.97 487.76 477.08 485.42 487,365 +6.00(+1.25%)
Jul 10, 2023 470.20 479.79 467.36 479.42 798,831 +8.86(+1.88%)
Jul 07, 2023 466.04 473.97 465.73 470.56 427,727 +2.28(+0.49%)
Jul 06, 2023 464.83 469.01 462.58 468.27 626,528 -3.85(-0.82%)
Jul 05, 2023 466.64 473.33 464.81 472.12 501,451 +0.50(+0.11%)
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.