Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Dec 29, 2023 566.00 569.85 560.45 562.23 273,145 -4.92(-0.87%)
Dec 28, 2023 563.50 569.71 563.48 567.15 246,751 +4.95(+0.88%)
Dec 27, 2023 558.17 563.50 558.17 562.20 196,190 +4.32(+0.77%)
Dec 26, 2023 558.88 559.94 555.06 557.88 146,388 -1.00(-0.18%)
Dec 22, 2023 551.39 559.29 551.39 558.88 387,207 +9.20(+1.67%)
Dec 21, 2023 541.14 550.08 538.05 549.67 319,163 +12.76(+2.38%)
Dec 20, 2023 538.44 552.42 536.87 536.91 339,533 -2.34(-0.43%)
Dec 19, 2023 531.76 540.95 531.57 539.25 353,089 +9.61(+1.81%)
Dec 18, 2023 528.60 533.17 522.08 529.64 567,659 +1.27(+0.24%)
Dec 15, 2023 538.23 538.23 525.29 528.36 650,199 -10.47(-1.94%)
Dec 14, 2023 547.91 556.47 535.29 538.83 513,579 -4.23(-0.78%)
Dec 13, 2023 531.48 543.66 525.90 543.07 700,474 +20.23(+3.87%)
Dec 12, 2023 515.82 523.07 509.94 522.84 321,341 +9.35(+1.82%)
Dec 11, 2023 504.64 515.29 504.64 513.49 326,383 +9.87(+1.96%)
Dec 08, 2023 503.97 505.99 496.99 503.62 350,410 -1.75(-0.35%)
Dec 07, 2023 513.86 515.32 504.31 505.36 345,508 -6.63(-1.29%)
Dec 06, 2023 523.73 524.79 511.88 511.99 361,634 -8.27(-1.59%)
Dec 05, 2023 519.95 521.40 513.97 520.26 196,936 -2.05(-0.39%)
Dec 04, 2023 521.58 529.28 518.86 522.31 260,728 -2.20(-0.42%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.