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 29, 2020 312.17 318.45 310.12 315.90 833,322 +5.93(+1.91%)
May 28, 2020 304.62 315.56 301.27 309.97 966,955 +7.21(+2.38%)
May 27, 2020 315.59 317.01 298.83 302.76 976,147 -10.57(-3.37%)
May 26, 2020 331.41 332.55 312.25 313.32 651,918 -11.34(-3.49%)
May 22, 2020 321.07 325.73 317.98 324.66 371,013 +4.44(+1.39%)
May 21, 2020 328.29 330.81 318.75 320.22 443,706 -7.84(-2.39%)
May 20, 2020 328.32 332.90 326.66 328.06 488,668 +3.82(+1.18%)
May 19, 2020 332.36 337.94 324.18 324.24 539,608 -8.86(-2.66%)
May 18, 2020 334.86 339.29 333.05 333.09 462,277 +5.31(+1.62%)
May 15, 2020 326.94 336.24 325.73 327.78 486,148 -0.80(-0.24%)
May 14, 2020 318.91 328.88 318.62 328.58 395,273 +6.83(+2.12%)
May 13, 2020 330.94 332.75 317.50 321.75 610,748 -11.02(-3.31%)
May 12, 2020 335.79 341.92 330.99 332.77 604,903 -0.12(-0.04%)
May 11, 2020 316.74 334.61 315.84 332.90 615,434 +13.11(+4.10%)
May 08, 2020 324.38 326.44 318.28 319.79 432,058 -0.50(-0.16%)
May 07, 2020 322.44 328.42 320.29 320.29 568,961 +3.69(+1.17%)
May 06, 2020 324.03 327.37 314.72 316.60 353,485 -6.80(-2.10%)
May 05, 2020 312.54 326.16 310.69 323.40 587,371 +15.22(+4.94%)
May 04, 2020 304.52 309.30 301.27 308.17 349,756 +1.46(+0.48%)
May 01, 2020 307.71 311.51 303.23 306.72 351,842 -6.77(-2.16%)
Apr 30, 2020 316.87 319.28 309.79 313.48 804,854 -7.38(-2.30%)
Apr 29, 2020 313.29 323.24 308.66 320.87 600,589 +14.90(+4.87%)
Apr 28, 2020 324.99 329.78 298.28 305.97 956,428 -11.94(-3.75%)
Apr 27, 2020 316.16 320.59 313.83 317.90 522,378 +6.44(+2.07%)
Apr 24, 2020 305.56 312.58 299.56 311.46 559,005 +7.14(+2.35%)
Apr 23, 2020 306.84 310.92 302.61 304.32 369,502 -3.05(-0.99%)
Apr 22, 2020 303.62 310.45 301.54 307.37 667,663 +8.92(+2.99%)
Apr 21, 2020 302.60 305.68 295.72 298.45 488,069 -10.19(-3.30%)
Apr 20, 2020 302.53 312.32 297.21 308.64 648,123 +4.57(+1.50%)
Apr 17, 2020 303.90 309.33 301.04 304.07 802,051 +7.46(+2.51%)
Apr 16, 2020 298.69 302.37 293.53 296.61 689,229 -0.21(-0.07%)
Apr 15, 2020 294.71 299.72 287.91 296.82 775,730 -3.63(-1.21%)
Apr 14, 2020 304.59 310.07 299.75 300.46 731,226 +3.73(+1.26%)
Apr 13, 2020 296.01 298.14 291.45 296.73 600,083 -1.12(-0.38%)
Apr 09, 2020 286.57 300.31 286.45 297.85 982,197 +12.95(+4.55%)
Apr 08, 2020 277.99 286.47 274.23 284.90 651,093 +10.64(+3.88%)
Apr 07, 2020 299.22 301.50 274.25 274.25 784,889 -15.73(-5.43%)
Apr 06, 2020 273.74 291.19 268.49 289.99 644,430 +30.56(+11.78%)
Apr 03, 2020 271.35 274.75 258.86 259.43 877,573 -15.70(-5.71%)
Apr 02, 2020 257.67 275.26 254.32 275.13 748,855 +15.06(+5.79%)
Apr 01, 2020 264.20 268.05 254.91 260.07 1,040,122 -16.95(-6.12%)
Mar 31, 2020 283.74 289.42 275.55 277.02 997,602 -4.56(-1.62%)
Mar 30, 2020 266.54 282.53 263.98 281.58 605,670 +17.24(+6.52%)
Mar 27, 2020 272.37 276.50 262.75 264.34 1,020,167 -15.45(-5.52%)
Mar 26, 2020 255.72 283.61 255.11 279.80 1,094,672 +26.93(+10.65%)
Mar 25, 2020 259.88 265.10 246.44 252.87 1,188,079 -9.15(-3.49%)
Mar 24, 2020 230.25 266.25 230.25 262.01 1,034,552 +40.03(+18.04%)
Mar 23, 2020 226.03 233.32 212.65 221.98 1,472,980 -11.04(-4.74%)
Mar 20, 2020 230.38 242.57 229.12 233.02 1,735,640 +5.48(+2.41%)
Mar 19, 2020 216.21 238.32 210.96 227.54 1,247,361 +12.18(+5.65%)
Mar 18, 2020 231.41 238.33 209.61 215.36 1,444,528 -31.59(-12.79%)
Mar 17, 2020 241.97 261.48 239.38 246.95 1,346,710 +10.74(+4.55%)
Mar 16, 2020 240.62 255.81 235.15 236.22 1,733,375 -35.47(-13.06%)
Mar 13, 2020 255.56 273.98 249.83 271.69 1,602,225 +25.61(+10.41%)
Mar 12, 2020 232.13 250.47 222.42 246.08 1,870,733 -5.65(-2.24%)
Mar 11, 2020 257.30 260.19 246.52 251.73 1,286,692 -11.44(-4.35%)
Mar 10, 2020 255.50 263.18 247.88 263.16 1,662,251 +15.97(+6.46%)
Mar 09, 2020 256.14 262.95 247.01 247.19 1,285,740 -26.83(-9.79%)
Mar 06, 2020 279.01 279.10 265.31 274.02 1,094,854 -14.43(-5.00%)
Mar 05, 2020 300.71 302.06 285.37 288.45 806,269 -16.85(-5.52%)
Mar 04, 2020 302.08 307.28 299.10 305.31 871,975 +9.42(+3.18%)
Mar 03, 2020 303.20 308.27 291.44 295.89 891,996 -6.60(-2.18%)
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.