Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
May 31, 2024 486.50 494.21 483.98 493.77 703,588 +5.64(+1.16%)
May 30, 2024 487.61 489.95 482.09 488.13 510,339 -0.22(-0.05%)
May 29, 2024 489.69 491.95 485.62 488.35 665,354 -5.94(-1.20%)
May 28, 2024 491.60 494.85 487.23 494.29 717,065 +2.69(+0.55%)
May 24, 2024 491.45 494.19 486.58 491.60 484,230 +2.59(+0.53%)
May 23, 2024 504.12 506.36 488.43 489.01 1,181,874 -13.39(-2.67%)
May 22, 2024 506.19 506.19 497.65 502.40 657,216 -1.70(-0.34%)
May 21, 2024 509.84 514.00 501.12 504.09 800,724 -6.71(-1.31%)
May 20, 2024 501.11 511.16 501.11 510.81 571,436 +6.91(+1.37%)
May 17, 2024 499.46 504.22 493.79 503.89 881,048 +7.80(+1.57%)
May 16, 2024 487.14 502.08 486.68 496.10 934,171 +9.02(+1.85%)
May 15, 2024 487.01 490.84 484.03 487.07 778,265 +1.94(+0.40%)
May 14, 2024 487.01 491.34 479.75 485.13 743,442 +2.52(+0.52%)
May 13, 2024 485.26 490.13 481.05 482.61 451,191 +0.41(+0.08%)
May 10, 2024 480.85 484.90 479.34 482.20 547,997 +2.64(+0.55%)
May 09, 2024 469.97 481.55 469.50 479.56 764,750 +11.68(+2.50%)
May 08, 2024 467.41 471.98 465.57 467.88 816,392 -0.65(-0.14%)
May 07, 2024 476.31 476.31 468.47 468.53 857,938 -4.06(-0.86%)
May 06, 2024 469.07 477.33 467.14 472.59 1,091,418 +8.40(+1.81%)
May 03, 2024 470.38 472.00 463.52 464.19 831,549 -0.66(-0.14%)
May 02, 2024 468.42 469.10 455.89 464.85 772,475 -2.31(-0.50%)
May 01, 2024 462.70 477.55 460.53 467.16 925,735 +4.21(+0.91%)
Apr 30, 2024 472.77 479.21 461.99 462.95 938,372 -11.12(-2.35%)
Apr 29, 2024 477.55 480.06 469.66 474.07 1,042,447 -0.80(-0.17%)
Apr 26, 2024 462.39 476.41 460.34 474.87 1,047,328 +13.21(+2.86%)
Apr 25, 2024 464.03 471.43 456.12 461.66 1,478,561 -0.16(-0.03%)
Apr 24, 2024 449.74 468.16 446.26 461.82 2,243,993 +18.54(+4.18%)
Apr 23, 2024 476.08 480.13 437.27 443.28 3,682,933 -68.75(-13.43%)
Apr 22, 2024 511.14 518.95 507.28 512.03 920,356 +5.07(+1.00%)
Apr 19, 2024 504.93 507.11 500.92 506.96 523,132 +4.28(+0.85%)
Apr 18, 2024 509.20 515.01 496.72 502.68 1,430,333 -6.03(-1.19%)
Apr 17, 2024 514.41 515.25 508.35 508.71 450,477 -1.59(-0.31%)
Apr 16, 2024 510.07 511.21 505.57 510.30 473,766 +0.37(+0.07%)
Apr 15, 2024 530.11 530.84 507.65 509.93 528,159 -13.48(-2.57%)
Apr 12, 2024 525.29 529.65 517.61 523.41 437,488 -7.82(-1.47%)
Apr 11, 2024 529.41 536.00 523.37 531.23 338,768 +1.43(+0.27%)
Apr 10, 2024 538.25 545.75 529.35 529.80 319,371 -21.54(-3.91%)
Apr 09, 2024 551.32 551.61 546.47 551.34 275,271 +5.63(+1.03%)
Apr 08, 2024 541.08 546.64 538.10 545.71 303,929 +6.63(+1.23%)
Apr 05, 2024 532.97 540.25 532.09 539.08 424,403 +8.76(+1.65%)
Apr 04, 2024 540.06 544.61 528.67 530.33 468,129 -6.38(-1.19%)
Apr 03, 2024 538.64 541.24 536.22 536.71 315,773 -2.28(-0.42%)
Apr 02, 2024 548.33 551.35 534.55 538.98 358,639 -12.46(-2.26%)
Apr 01, 2024 558.93 560.18 548.88 551.45 282,505 -5.59(-1.00%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.