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: 7:00 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 29, 2022 418.37 422.00 410.36 411.04 649,325 -11.84(-2.80%)
Apr 28, 2022 416.22 428.24 412.25 422.87 631,655 +15.22(+3.73%)
Apr 27, 2022 419.19 425.06 405.26 407.65 806,747 -11.74(-2.80%)
Apr 26, 2022 439.09 450.80 418.80 419.39 822,843 -31.70(-7.03%)
Apr 25, 2022 440.89 452.68 439.49 451.09 742,815 +6.11(+1.37%)
Apr 22, 2022 454.97 460.95 444.62 444.98 495,205 -18.29(-3.95%)
Apr 21, 2022 487.29 487.87 462.06 463.27 432,078 -18.31(-3.80%)
Apr 20, 2022 483.05 486.31 475.50 481.57 393,647 +2.95(+0.62%)
Apr 19, 2022 466.60 479.77 463.54 478.63 479,620 +12.21(+2.62%)
Apr 18, 2022 469.74 472.47 463.48 466.42 307,018 -4.58(-0.97%)
Apr 14, 2022 482.48 484.62 470.62 471.00 450,974 -10.31(-2.14%)
Apr 13, 2022 465.44 482.68 465.44 481.31 488,641 +12.64(+2.70%)
Apr 12, 2022 476.82 484.89 466.87 468.67 520,947 -5.64(-1.19%)
Apr 11, 2022 489.83 489.83 474.09 474.31 593,793 -19.91(-4.03%)
Apr 08, 2022 498.46 499.45 493.06 494.21 602,749 -3.43(-0.69%)
Apr 07, 2022 492.14 500.48 491.13 497.64 791,647 +3.27(+0.66%)
Apr 06, 2022 494.70 497.33 488.40 494.37 632,975 -6.42(-1.28%)
Apr 05, 2022 504.25 504.67 498.12 500.79 564,406 -6.13(-1.21%)
Apr 04, 2022 505.64 514.95 503.19 506.92 626,570 +3.43(+0.68%)
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.