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 (%)
Mar 31, 2020 284.54 290.24 276.33 277.80 994,787 -4.58(-1.62%)
Mar 30, 2020 267.29 283.33 264.73 282.38 603,961 +17.28(+6.52%)
Mar 27, 2020 273.14 277.28 263.50 265.09 1,017,288 -15.50(-5.52%)
Mar 26, 2020 256.45 284.41 255.83 280.59 1,091,583 +27.01(+10.65%)
Mar 25, 2020 260.61 265.85 247.14 253.58 1,184,727 -9.17(-3.49%)
Mar 24, 2020 230.90 267.00 230.90 262.75 1,031,633 +40.15(+18.04%)
Mar 23, 2020 226.67 233.98 213.25 222.61 1,468,824 -11.07(-4.74%)
Mar 20, 2020 231.03 243.26 229.77 233.68 1,730,742 +5.50(+2.41%)
Mar 19, 2020 216.82 239.00 211.55 228.18 1,243,842 +12.21(+5.65%)
Mar 18, 2020 232.07 239.01 210.21 215.97 1,440,452 -31.68(-12.79%)
Mar 17, 2020 242.65 262.22 240.06 247.65 1,342,910 +10.77(+4.55%)
Mar 16, 2020 241.31 256.54 235.82 236.88 1,728,484 -35.57(-13.06%)
Mar 13, 2020 256.28 274.75 250.53 272.45 1,597,704 +25.68(+10.41%)
Mar 12, 2020 232.79 251.18 223.05 246.78 1,865,455 -5.66(-2.24%)
Mar 11, 2020 258.02 260.93 247.22 252.44 1,283,061 -11.47(-4.35%)
Mar 10, 2020 256.23 263.93 248.58 263.91 1,657,561 +16.02(+6.46%)
Mar 09, 2020 256.86 263.70 247.71 247.89 1,282,112 -26.91(-9.79%)
Mar 06, 2020 279.80 279.89 266.06 274.80 1,091,764 -14.47(-5.00%)
Mar 05, 2020 301.56 302.91 286.17 289.27 803,994 -16.90(-5.52%)
Mar 04, 2020 302.94 308.15 299.95 306.17 869,515 +9.44(+3.18%)
Mar 03, 2020 304.06 309.14 292.27 296.73 889,479 -6.61(-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 MillValley.com & California Media Partners, LLC. All rights reserved.