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 )

505.33 +7.82 (+1.57%)
Official Closing Price Updated: 4:10 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 (%)
May 16, 2024 488.53 503.51 488.07 497.51 931,517 +9.05(+1.85%)
May 15, 2024 488.40 492.24 485.40 488.46 776,054 +1.94(+0.40%)
May 14, 2024 488.40 492.74 481.11 486.52 741,330 +2.53(+0.52%)
May 13, 2024 486.65 491.53 482.42 483.99 449,909 +0.41(+0.08%)
May 10, 2024 482.22 486.29 480.70 483.58 546,440 +2.65(+0.55%)
May 09, 2024 471.31 482.92 470.84 480.93 762,577 +11.71(+2.50%)
May 08, 2024 468.75 473.32 466.90 469.21 814,072 -0.65(-0.14%)
May 07, 2024 477.67 477.67 469.80 469.86 855,501 -4.08(-0.86%)
May 06, 2024 470.41 478.69 468.48 473.94 1,088,317 +8.42(+1.81%)
May 03, 2024 471.71 473.35 464.84 465.51 829,187 -0.66(-0.14%)
May 02, 2024 469.75 470.44 457.19 466.17 770,280 -2.32(-0.50%)
May 01, 2024 464.02 478.91 461.84 468.50 923,104 +4.23(+0.91%)
Apr 30, 2024 474.12 480.58 463.30 464.27 935,706 -11.15(-2.35%)
Apr 29, 2024 478.91 481.42 471.00 475.42 1,039,485 -0.80(-0.17%)
Apr 26, 2024 463.71 477.76 461.65 476.22 1,044,352 +13.25(+2.86%)
Apr 25, 2024 465.36 472.77 457.42 462.97 1,474,360 -0.16(-0.03%)
Apr 24, 2024 451.02 469.49 447.53 463.13 2,237,617 +18.59(+4.18%)
Apr 23, 2024 477.44 481.50 438.51 444.54 3,672,469 -68.94(-13.43%)
Apr 22, 2024 512.60 520.42 508.72 513.49 917,741 +5.08(+1.00%)
Apr 19, 2024 506.37 508.55 502.35 508.40 521,646 +4.30(+0.85%)
Apr 18, 2024 510.65 516.48 498.14 504.11 1,426,269 -6.05(-1.19%)
Apr 17, 2024 515.88 516.72 509.80 510.16 449,197 -1.60(-0.31%)
Apr 16, 2024 511.52 512.67 507.01 511.75 472,420 +0.37(+0.07%)
Apr 15, 2024 531.62 532.36 509.09 511.38 526,658 -13.52(-2.57%)
Apr 12, 2024 526.78 531.15 519.08 524.90 436,245 -7.84(-1.47%)
Apr 11, 2024 530.92 537.53 524.86 532.75 337,805 +1.44(+0.27%)
Apr 10, 2024 539.78 547.31 530.86 531.31 318,463 -21.60(-3.91%)
Apr 09, 2024 552.89 553.18 548.02 552.91 274,489 +5.64(+1.03%)
Apr 08, 2024 542.62 548.19 539.63 547.27 303,065 +6.65(+1.23%)
Apr 05, 2024 534.49 541.78 533.60 540.62 423,197 +8.78(+1.65%)
Apr 04, 2024 541.60 546.16 530.18 531.84 466,799 -6.40(-1.19%)
Apr 03, 2024 540.17 542.78 537.75 538.24 314,876 -2.28(-0.42%)
Apr 02, 2024 549.89 552.92 536.07 540.52 357,620 -12.50(-2.26%)
Apr 01, 2024 560.52 561.78 550.44 553.02 281,702 -5.60(-1.00%)
Mar 28, 2024 556.64 561.39 560.83 558.62 340,087 +3.44(+0.62%)
Mar 27, 2024 554.80 556.41 551.08 555.18 314,017 +5.30(+0.96%)
Mar 26, 2024 550.13 554.18 549.26 549.88 378,966 +0.34(+0.06%)
Mar 25, 2024 548.95 550.41 545.74 549.54 298,414 -1.76(-0.32%)
Mar 22, 2024 561.16 561.16 548.99 551.30 365,514 -10.63(-1.89%)
Mar 21, 2024 558.59 566.60 558.19 561.94 495,025 +4.62(+0.83%)
Mar 20, 2024 563.21 563.59 554.00 557.31 531,054 -5.17(-0.92%)
Mar 19, 2024 549.20 562.96 547.03 562.49 342,558 +13.90(+2.53%)
Mar 18, 2024 545.46 553.38 543.76 548.59 359,587 +5.63(+1.04%)
Mar 15, 2024 547.77 550.32 542.30 542.96 522,358 -8.30(-1.51%)
Mar 14, 2024 557.17 557.40 545.07 551.26 296,650 -4.44(-0.80%)
Mar 13, 2024 565.13 565.13 554.91 555.70 342,088 -8.25(-1.46%)
Mar 12, 2024 565.75 576.76 559.56 563.95 367,562 +1.50(+0.27%)
Mar 11, 2024 548.72 562.94 546.60 562.46 414,546 +12.76(+2.32%)
Mar 08, 2024 548.20 553.37 547.36 549.70 280,823 +1.32(+0.24%)
Mar 07, 2024 557.37 557.37 548.20 548.37 383,730 +0.64(+0.12%)
Mar 06, 2024 549.20 552.41 545.41 547.74 489,404 -0.82(-0.15%)
Mar 05, 2024 554.18 555.33 546.73 548.55 258,368 -7.99(-1.44%)
Mar 04, 2024 563.43 563.99 555.98 556.55 366,428 -7.09(-1.26%)
Mar 01, 2024 556.70 565.59 552.96 563.63 261,443 +4.50(+0.80%)
Feb 29, 2024 567.93 568.48 559.01 559.14 433,647 -6.92(-1.22%)
Feb 28, 2024 553.05 566.35 552.50 566.06 431,087 +10.04(+1.81%)
Feb 27, 2024 565.93 565.93 555.80 556.02 414,875 -10.06(-1.78%)
Feb 26, 2024 567.39 572.26 565.77 566.08 399,744 -1.04(-0.18%)
Feb 23, 2024 566.63 569.32 564.22 567.11 411,759 +3.49(+0.62%)
Feb 22, 2024 561.95 567.65 558.29 563.62 483,766 +9.79(+1.77%)
Feb 21, 2024 552.69 557.91 547.78 553.84 502,706 -0.91(-0.16%)
Feb 20, 2024 557.55 558.43 549.38 554.74 906,761 -12.15(-2.14%)
Feb 16, 2024 571.38 576.49 566.22 566.89 328,901 -6.95(-1.21%)
Feb 15, 2024 571.77 576.12 569.46 573.84 387,609 +4.50(+0.79%)
Feb 14, 2024 577.15 577.15 565.16 569.34 446,095 -2.79(-0.49%)
Feb 13, 2024 576.49 578.76 567.34 572.13 405,849 -14.49(-2.47%)
Feb 12, 2024 589.34 593.19 585.86 586.62 488,066 -2.22(-0.38%)
Feb 09, 2024 581.85 590.64 580.96 588.84 338,270 +6.88(+1.18%)
Feb 08, 2024 582.88 584.92 577.73 581.96 526,747 -5.10(-0.87%)
Feb 07, 2024 581.54 587.91 574.85 587.06 478,247 +8.58(+1.48%)
Feb 06, 2024 583.38 583.38 575.84 578.48 471,933 -1.38(-0.24%)
Feb 05, 2024 587.28 588.80 578.91 579.86 719,736 -9.61(-1.63%)
Feb 02, 2024 599.71 600.92 587.10 589.47 580,391 -11.17(-1.86%)
Feb 01, 2024 595.32 600.64 580.88 600.64 790,671 +5.65(+0.95%)
Jan 31, 2024 596.37 608.83 593.02 595.00 822,739 -3.60(-0.60%)
Jan 30, 2024 576.63 613.65 576.63 598.60 1,315,255 +50.98(+9.31%)
Jan 29, 2024 539.10 548.14 539.10 547.62 686,285 +1.65(+0.30%)
Jan 26, 2024 553.72 555.95 541.07 545.97 564,979 -5.45(-0.99%)
Jan 25, 2024 555.30 556.21 546.03 551.41 511,972 -3.67(-0.66%)
Jan 24, 2024 564.36 564.36 554.71 555.08 293,262 -5.31(-0.95%)
Jan 23, 2024 563.20 567.73 559.47 560.39 364,510 -2.40(-0.43%)
Jan 22, 2024 553.46 566.15 552.81 562.79 458,753 +12.22(+2.22%)
Jan 19, 2024 548.07 552.91 541.74 550.58 382,326 +7.42(+1.37%)
Jan 18, 2024 548.01 550.92 536.10 543.15 618,820 +8.25(+1.54%)
Jan 17, 2024 528.78 536.04 522.28 534.90 542,914 -4.28(-0.79%)
Jan 16, 2024 537.80 540.23 532.84 539.19 608,094 -2.97(-0.55%)
Jan 12, 2024 551.94 552.64 539.03 542.16 310,504 -4.79(-0.88%)
Jan 11, 2024 546.45 551.42 542.80 546.95 872,871 +3.60(+0.66%)
Jan 10, 2024 538.35 543.52 534.75 543.35 244,902 +6.87(+1.28%)
Jan 09, 2024 534.58 543.39 534.57 536.49 360,362 -3.38(-0.63%)
Jan 08, 2024 538.64 539.97 532.83 539.86 349,531 +5.07(+0.95%)
Jan 05, 2024 552.84 556.82 533.11 534.79 449,808 -21.54(-3.87%)
Jan 04, 2024 544.03 558.92 544.03 556.33 370,847 +9.79(+1.79%)
Jan 03, 2024 549.57 549.57 541.54 546.54 421,125 -5.89(-1.07%)
Jan 02, 2024 556.65 558.12 547.76 552.44 372,788 -9.79(-1.74%)
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%)
Oct 02, 2023 507.00 509.09 495.27 502.52 309,096 -6.04(-1.19%)
Sep 29, 2023 522.22 525.02 507.75 508.56 290,627 -8.35(-1.61%)
Sep 28, 2023 509.46 518.43 508.49 516.91 342,952 +9.48(+1.87%)
Sep 27, 2023 514.88 517.63 498.87 507.43 342,541 -4.28(-0.84%)
Sep 26, 2023 507.09 521.43 507.09 511.71 535,361 -0.63(-0.12%)
Sep 25, 2023 505.38 512.80 509.06 512.35 301,771 +3.71(+0.73%)
Sep 22, 2023 511.02 513.43 506.22 508.64 293,166 -2.24(-0.44%)
Sep 21, 2023 522.70 525.88 509.75 510.88 485,581 -19.45(-3.67%)
Sep 20, 2023 535.79 539.01 529.32 530.33 302,484 -2.98(-0.56%)
Sep 19, 2023 528.54 533.89 524.99 533.31 256,977 +4.92(+0.93%)
Sep 18, 2023 523.60 532.49 520.63 528.39 287,420 +2.98(+0.57%)
Sep 15, 2023 525.87 535.38 524.69 525.41 818,054 -8.54(-1.60%)
Sep 14, 2023 531.17 534.61 523.53 533.95 379,360 +3.41(+0.64%)
Sep 13, 2023 522.59 532.02 519.07 530.54 342,207 +9.20(+1.76%)
Sep 12, 2023 524.51 527.92 517.85 521.34 413,060 -10.10(-1.90%)
Sep 11, 2023 531.30 533.35 526.82 531.44 210,709 +2.35(+0.44%)
Sep 08, 2023 543.63 543.73 527.18 529.09 266,244 -12.59(-2.32%)
Sep 07, 2023 533.45 542.58 524.38 541.68 321,002 +4.61(+0.86%)
Sep 06, 2023 536.89 543.67 535.67 537.07 399,882 +0.67(+0.13%)
Sep 05, 2023 533.45 538.40 527.63 536.39 447,615 -0.23(-0.04%)
Sep 01, 2023 543.05 543.05 533.95 536.62 215,918 -2.21(-0.41%)
Aug 31, 2023 540.38 540.79 536.14 538.83 353,260 -0.51(-0.09%)
Aug 30, 2023 533.07 542.31 533.07 539.34 226,944 +5.47(+1.02%)
Aug 29, 2023 527.24 534.04 524.81 533.87 267,107 +6.40(+1.21%)
Aug 28, 2023 528.06 530.01 524.73 527.46 192,358 +0.99(+0.19%)
Aug 25, 2023 530.46 532.95 523.50 526.47 190,688 -1.30(-0.25%)
Aug 24, 2023 531.85 533.82 525.98 527.77 245,673 -3.36(-0.63%)
Aug 23, 2023 525.82 531.30 523.20 531.13 267,081 +7.87(+1.50%)
Aug 22, 2023 522.76 527.16 520.12 523.26 278,244 +3.14(+0.60%)
Aug 21, 2023 513.88 522.10 511.93 520.12 357,079 +4.53(+0.88%)
Aug 18, 2023 510.94 519.63 507.71 515.59 299,955 -0.57(-0.11%)
Aug 17, 2023 525.07 525.07 516.01 516.16 439,414 -8.80(-1.68%)
Aug 16, 2023 528.10 529.93 524.94 524.97 203,533 -4.15(-0.78%)
Aug 15, 2023 538.07 538.07 528.32 529.12 297,226 -13.34(-2.46%)
Aug 14, 2023 545.27 546.05 541.35 542.46 219,766 -1.69(-0.31%)
Aug 11, 2023 539.05 544.64 536.66 544.15 244,713 +2.11(+0.39%)
Aug 10, 2023 543.76 548.41 538.03 542.04 297,194 +2.02(+0.37%)
Aug 09, 2023 541.31 547.22 539.78 540.02 280,018 -1.85(-0.34%)
Aug 08, 2023 541.55 542.84 531.21 541.87 373,655 -3.39(-0.62%)
Aug 07, 2023 539.48 546.41 538.06 545.26 348,483 +9.14(+1.70%)
Aug 04, 2023 539.21 545.38 535.23 536.13 390,049 -1.50(-0.28%)
Aug 03, 2023 536.54 541.91 533.42 537.63 446,188 -1.45(-0.27%)
Aug 02, 2023 534.50 539.34 526.82 539.08 620,617 -0.68(-0.13%)
Aug 01, 2023 540.14 542.80 536.01 539.76 456,046 -2.12(-0.39%)
Jul 31, 2023 542.69 546.20 537.22 541.88 409,538 -2.17(-0.40%)
Jul 28, 2023 554.13 557.13 543.36 544.05 416,118 -3.28(-0.60%)
Jul 27, 2023 548.94 555.09 545.68 547.34 695,627 -3.61(-0.66%)
Jul 26, 2023 543.78 557.97 541.00 550.95 784,949 +8.95(+1.65%)
Jul 25, 2023 502.92 542.71 501.82 542.00 1,157,931 +44.94(+9.04%)
Jul 24, 2023 505.44 508.18 495.07 497.06 717,243 -8.57(-1.70%)
Jul 21, 2023 505.70 508.85 499.30 505.63 556,817 +1.74(+0.35%)
Jul 20, 2023 499.18 506.63 498.33 503.89 496,098 +1.70(+0.34%)
Jul 19, 2023 495.62 504.65 495.62 502.19 644,187 +5.05(+1.02%)
Jul 18, 2023 494.34 497.55 488.18 497.14 448,151 +3.54(+0.72%)
Jul 17, 2023 487.14 493.79 485.16 493.60 538,491 +2.05(+0.42%)
Jul 14, 2023 493.85 495.26 489.61 491.56 442,810 -0.59(-0.12%)
Jul 13, 2023 494.25 498.19 491.78 492.15 468,692 +0.03(+0.01%)
Jul 12, 2023 489.15 493.69 487.66 492.12 507,459 +10.98(+2.28%)
Jul 11, 2023 474.75 483.46 472.88 481.14 491,695 +5.95(+1.25%)
Jul 10, 2023 466.06 475.56 463.24 475.19 805,929 +8.78(+1.88%)
Jul 07, 2023 461.94 469.80 461.63 466.41 431,528 +2.26(+0.49%)
Jul 06, 2023 460.74 464.88 458.51 464.15 632,096 -3.82(-0.82%)
Jul 05, 2023 462.53 469.16 460.71 467.97 505,907 +0.49(+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.