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 (%)
Apr 30, 2021 472.99 478.47 467.34 470.76 391,499 -8.78(-1.83%)
Apr 29, 2021 472.06 479.86 468.67 479.54 296,483 +10.47(+2.23%)
Apr 28, 2021 473.89 473.89 464.98 469.07 297,634 -3.47(-0.73%)
Apr 27, 2021 472.38 474.83 462.22 472.54 422,646 +0.59(+0.13%)
Apr 26, 2021 470.78 475.04 468.49 471.95 489,965 +0.49(+0.10%)
Apr 23, 2021 458.06 473.27 457.46 471.46 448,769 +14.29(+3.13%)
Apr 22, 2021 454.72 460.03 451.90 457.17 335,354 +1.10(+0.24%)
Apr 21, 2021 456.65 460.42 453.37 456.07 241,235 +2.51(+0.55%)
Apr 20, 2021 451.99 456.29 448.51 453.56 229,315 -0.23(-0.05%)
Apr 19, 2021 454.81 459.18 450.22 453.80 274,488 -5.09(-1.11%)
Apr 16, 2021 458.32 459.80 451.28 458.88 322,775 +3.75(+0.82%)
Apr 15, 2021 445.78 456.12 445.78 455.13 338,776 +11.86(+2.68%)
Apr 14, 2021 446.80 453.22 442.94 443.27 420,264 -2.51(-0.56%)
Apr 13, 2021 439.16 447.71 436.79 445.78 329,631 +6.65(+1.51%)
Apr 12, 2021 432.02 440.74 428.81 439.13 327,989 +4.50(+1.03%)
Apr 09, 2021 430.66 434.73 426.73 434.64 242,185 +3.11(+0.72%)
Apr 08, 2021 429.15 437.05 426.39 431.53 318,417 +7.60(+1.79%)
Apr 07, 2021 423.98 427.66 419.86 423.93 196,117 -2.57(-0.60%)
Apr 06, 2021 427.44 428.81 421.91 426.50 239,769 -0.49(-0.12%)
Apr 05, 2021 418.06 429.40 415.71 426.99 532,906 +11.69(+2.81%)
Apr 01, 2021 410.53 425.88 408.71 415.31 424,004 +8.98(+2.21%)
Mar 31, 2021 405.92 412.20 403.76 406.32 407,937 +1.72(+0.42%)
Mar 30, 2021 409.16 410.15 401.43 404.61 302,920 -8.59(-2.08%)
Mar 29, 2021 410.27 415.33 405.36 413.19 330,238 +1.45(+0.35%)
Mar 26, 2021 399.75 412.21 399.20 411.74 417,503 +12.42(+3.11%)
Mar 25, 2021 409.91 410.79 395.96 399.31 399,644 -11.61(-2.83%)
Mar 24, 2021 407.95 412.56 404.68 410.93 395,814 +3.17(+0.78%)
Mar 23, 2021 404.47 411.03 400.76 407.76 375,556 +1.36(+0.33%)
Mar 22, 2021 396.65 406.74 396.65 406.40 491,207 +8.72(+2.19%)
Mar 19, 2021 394.27 402.32 394.16 397.68 735,739 +4.59(+1.17%)
Mar 18, 2021 396.88 398.35 391.13 393.08 377,758 -7.32(-1.83%)
Mar 17, 2021 402.06 403.54 394.59 400.40 362,588 -3.31(-0.82%)
Mar 16, 2021 408.03 413.42 400.28 403.70 395,204 -2.88(-0.71%)
Mar 15, 2021 401.56 407.24 396.17 406.58 336,244 +2.93(+0.72%)
Mar 12, 2021 396.88 403.74 391.51 403.66 583,225 +6.27(+1.58%)
Mar 11, 2021 398.63 400.89 391.51 397.39 487,269 +0.23(+0.06%)
Mar 10, 2021 406.04 408.58 396.85 397.15 310,330 -4.56(-1.13%)
Mar 09, 2021 394.43 403.92 392.53 401.71 523,706 +11.52(+2.95%)
Mar 08, 2021 401.19 401.50 389.77 390.19 633,630 -11.72(-2.92%)
Mar 05, 2021 399.13 403.67 387.65 401.90 654,013 +5.54(+1.40%)
Mar 04, 2021 394.81 402.05 389.72 396.36 815,142 -0.70(-0.18%)
Mar 03, 2021 403.54 409.53 396.78 397.06 837,098 -8.81(-2.17%)
Mar 02, 2021 407.02 416.28 397.70 405.87 749,408 -1.18(-0.29%)
Mar 01, 2021 405.17 409.33 400.26 407.05 353,834 +5.34(+1.33%)
Feb 26, 2021 398.13 407.58 396.79 401.71 683,215 +7.97(+2.02%)
Feb 25, 2021 404.89 407.49 388.12 393.74 935,288 -10.59(-2.62%)
Feb 24, 2021 399.14 404.64 392.92 404.33 495,973 +2.02(+0.50%)
Feb 23, 2021 399.14 403.65 392.16 402.32 377,796 +1.50(+0.37%)
Feb 22, 2021 414.38 416.45 399.36 400.82 481,255 -18.77(-4.47%)
Feb 19, 2021 425.85 429.17 418.63 419.59 532,353 -4.44(-1.05%)
Feb 18, 2021 426.40 430.68 422.90 424.03 404,760 -0.96(-0.23%)
Feb 17, 2021 422.24 428.27 420.89 424.99 411,258 -1.55(-0.36%)
Feb 16, 2021 424.86 431.06 422.22 426.53 627,629 +5.95(+1.41%)
Feb 12, 2021 410.20 421.00 410.20 420.58 306,706 +7.65(+1.85%)
Feb 11, 2021 408.25 413.76 402.96 412.93 435,974 +6.96(+1.72%)
Feb 10, 2021 408.33 408.33 396.47 405.97 488,957 +1.63(+0.40%)
Feb 09, 2021 409.54 415.25 401.06 404.33 430,508 -4.60(-1.13%)
Feb 08, 2021 417.41 420.55 406.25 408.94 347,577 -6.85(-1.65%)
Feb 05, 2021 416.12 419.18 413.78 415.79 454,943 -0.37(-0.09%)
Feb 04, 2021 404.48 418.68 404.48 416.15 472,671 +12.88(+3.20%)
Feb 03, 2021 409.57 412.84 402.02 403.27 645,172 -7.99(-1.94%)
Feb 02, 2021 406.33 418.19 404.85 411.26 770,048 +8.59(+2.13%)
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.