Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

MSCI Inc (NY: MSCI )

551.41 -3.90 (-0.70%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 28, 2024 555.05 559.80 559.23 557.03 341,056 +3.43(+0.62%)
Mar 27, 2024 553.23 554.83 549.51 553.60 314,911 +5.29(+0.96%)
Mar 26, 2024 548.57 552.61 547.70 548.32 380,046 +0.34(+0.06%)
Mar 25, 2024 547.39 548.84 544.19 547.98 299,264 -1.76(-0.32%)
Mar 22, 2024 559.57 559.57 547.43 549.74 366,555 -10.60(-1.89%)
Mar 21, 2024 557.00 564.99 556.61 560.34 496,435 +4.61(+0.83%)
Mar 20, 2024 561.61 561.99 552.43 555.73 532,568 -5.16(-0.92%)
Mar 19, 2024 547.64 561.36 545.47 560.89 343,534 +13.86(+2.53%)
Mar 18, 2024 543.91 551.80 542.21 547.03 360,611 +5.62(+1.04%)
Mar 15, 2024 546.21 548.75 540.76 541.42 523,846 -8.28(-1.51%)
Mar 14, 2024 555.59 555.82 543.52 549.70 297,495 -4.42(-0.80%)
Mar 13, 2024 563.52 563.52 553.34 554.12 343,063 -8.23(-1.46%)
Mar 12, 2024 564.14 575.12 557.97 562.35 368,609 +1.49(+0.27%)
Mar 11, 2024 547.16 561.35 545.05 560.86 415,727 +12.72(+2.32%)
Mar 08, 2024 546.65 551.79 545.80 548.14 281,624 +1.32(+0.24%)
Mar 07, 2024 555.79 555.79 546.65 546.82 384,824 +0.64(+0.12%)
Mar 06, 2024 547.64 550.84 543.86 546.18 490,799 -0.82(-0.15%)
Mar 05, 2024 552.61 553.75 545.18 547.00 259,104 -7.97(-1.44%)
Mar 04, 2024 561.83 562.38 554.40 554.97 367,472 -7.07(-1.26%)
Mar 01, 2024 555.12 563.98 551.38 562.03 262,188 +4.48(+0.80%)
Feb 29, 2024 566.32 566.86 557.42 557.55 434,883 -6.90(-1.22%)
Feb 28, 2024 551.48 564.74 550.93 564.45 432,315 +10.01(+1.81%)
Feb 27, 2024 564.32 564.32 554.22 554.44 416,057 -10.03(-1.78%)
Feb 26, 2024 565.78 570.63 564.16 564.47 400,883 -1.03(-0.18%)
Feb 23, 2024 565.02 567.70 562.62 565.50 412,932 +3.48(+0.62%)
Feb 22, 2024 560.35 566.04 556.71 562.02 485,144 +9.76(+1.77%)
Feb 21, 2024 551.12 556.32 546.22 552.26 504,138 -0.91(-0.16%)
Feb 20, 2024 555.97 556.84 547.82 553.17 909,345 -12.12(-2.14%)
Feb 16, 2024 569.75 574.85 564.61 565.28 329,838 -6.93(-1.21%)
Feb 15, 2024 570.14 574.49 567.84 572.21 388,713 +4.49(+0.79%)
Feb 14, 2024 575.51 575.51 563.55 567.72 447,366 -2.79(-0.49%)
Feb 13, 2024 574.85 577.11 565.73 570.50 407,005 -14.45(-2.47%)
Feb 12, 2024 587.67 591.50 584.19 584.95 489,457 -2.21(-0.38%)
Feb 09, 2024 580.20 588.97 579.31 587.16 339,234 +6.86(+1.18%)
Feb 08, 2024 581.23 583.26 576.09 580.30 528,248 -5.08(-0.87%)
Feb 07, 2024 579.89 586.24 573.22 585.39 479,610 +8.55(+1.48%)
Feb 06, 2024 581.72 581.72 574.20 576.84 473,278 -1.38(-0.24%)
Feb 05, 2024 585.61 587.13 577.26 578.21 721,787 -9.58(-1.63%)
Feb 02, 2024 598.01 599.22 585.43 587.80 582,045 -11.14(-1.86%)
Feb 01, 2024 593.63 598.94 579.22 598.94 792,924 +5.63(+0.95%)
Jan 31, 2024 594.68 607.10 591.33 593.31 825,084 -3.59(-0.60%)
Jan 30, 2024 574.99 611.91 574.99 596.90 1,319,002 +50.83(+9.31%)
Jan 29, 2024 537.57 546.59 537.57 546.06 688,240 +1.64(+0.30%)
Jan 26, 2024 552.15 554.37 539.53 544.42 566,589 -5.43(-0.99%)
Jan 25, 2024 553.72 554.62 544.48 549.85 513,431 -3.66(-0.66%)
Jan 24, 2024 562.75 562.75 553.14 553.50 294,098 -5.29(-0.95%)
Jan 23, 2024 561.60 566.12 557.88 558.80 365,549 -2.40(-0.43%)
Jan 22, 2024 551.89 564.55 551.24 561.20 460,060 +12.18(+2.22%)
Jan 19, 2024 546.51 551.34 540.20 549.01 383,416 +7.40(+1.37%)
Jan 18, 2024 546.46 549.35 534.57 541.61 620,583 +8.23(+1.54%)
Jan 17, 2024 527.28 534.51 520.80 533.38 544,461 -4.27(-0.79%)
Jan 16, 2024 536.27 538.70 531.32 537.66 609,827 -2.96(-0.55%)
Jan 12, 2024 550.37 551.07 537.50 540.62 311,389 -4.78(-0.88%)
Jan 11, 2024 544.90 549.86 541.25 545.40 875,358 +3.59(+0.66%)
Jan 10, 2024 536.82 541.98 533.23 541.81 245,600 +6.85(+1.28%)
Jan 09, 2024 533.06 541.85 533.05 534.96 361,389 -3.37(-0.63%)
Jan 08, 2024 537.11 538.44 531.31 538.33 350,527 +5.06(+0.95%)
Jan 05, 2024 551.26 555.23 531.60 533.28 451,090 -21.48(-3.87%)
Jan 04, 2024 542.48 557.33 542.48 554.75 371,903 +9.76(+1.79%)
Jan 03, 2024 548.00 548.00 540.01 544.99 422,325 -5.88(-1.07%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.