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 )

470.75 -0.65 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2020 316.07 323.77 315.26 322.64 661,064 +7.80(+2.48%)
Jun 29, 2020 322.91 322.91 312.66 314.84 372,552 -6.23(-1.94%)
Jun 26, 2020 328.82 329.85 319.05 321.07 895,287 -9.64(-2.91%)
Jun 25, 2020 317.93 331.56 315.92 330.71 518,750 +13.35(+4.21%)
Jun 24, 2020 321.63 326.65 313.87 317.36 520,414 -6.24(-1.93%)
Jun 23, 2020 330.35 330.35 323.11 323.61 380,605 -2.64(-0.81%)
Jun 22, 2020 321.37 327.81 319.27 326.24 417,958 +3.95(+1.23%)
Jun 19, 2020 324.74 325.49 318.55 322.29 934,293 +3.28(+1.03%)
Jun 18, 2020 314.10 319.41 313.21 319.01 445,718 +4.03(+1.28%)
Jun 17, 2020 314.13 316.57 311.77 314.98 398,830 +2.90(+0.93%)
Jun 16, 2020 319.43 319.91 304.82 312.08 437,127 +0.75(+0.24%)
Jun 15, 2020 304.58 312.53 301.78 311.33 449,564 +1.13(+0.36%)
Jun 12, 2020 299.71 311.43 299.71 310.20 898,080 +20.31(+7.00%)
Jun 11, 2020 315.44 315.44 289.07 289.89 748,662 -30.28(-9.46%)
Jun 10, 2020 316.96 324.16 315.45 320.17 453,741 +3.97(+1.26%)
Jun 09, 2020 318.33 323.68 315.94 316.20 480,949 -3.80(-1.19%)
Jun 08, 2020 314.79 320.59 310.02 320.00 767,892 +0.20(+0.06%)
Jun 05, 2020 301.44 321.95 290.93 319.80 1,231,240 +18.65(+6.19%)
Jun 04, 2020 304.27 310.55 297.10 301.14 751,994 -6.76(-2.20%)
Jun 03, 2020 313.07 315.52 303.37 307.91 883,063 -6.13(-1.95%)
Jun 02, 2020 324.98 325.02 312.64 314.04 717,313 -10.10(-3.12%)
Jun 01, 2020 319.26 326.53 315.52 324.14 484,858 +6.30(+1.98%)
May 29, 2020 314.08 320.41 312.03 317.83 828,241 +5.96(+1.91%)
May 28, 2020 306.49 317.50 303.12 311.87 961,060 +7.26(+2.38%)
May 27, 2020 317.53 318.96 300.66 304.61 970,196 -10.63(-3.37%)
May 26, 2020 333.44 334.58 314.16 315.25 647,943 -11.40(-3.49%)
May 22, 2020 323.05 327.73 319.93 326.65 368,751 +4.46(+1.39%)
May 21, 2020 330.30 332.83 320.71 322.19 441,001 -7.89(-2.39%)
May 20, 2020 330.33 334.94 328.66 330.07 485,688 +3.85(+1.18%)
May 19, 2020 334.40 340.02 326.17 326.23 536,318 -8.91(-2.66%)
May 18, 2020 336.91 341.37 335.10 335.14 459,459 +5.35(+1.62%)
May 15, 2020 328.95 338.31 327.72 329.79 483,184 -0.80(-0.24%)
May 14, 2020 320.87 330.89 320.57 330.59 392,863 +6.87(+2.12%)
May 13, 2020 332.97 334.79 319.45 323.72 607,024 -11.09(-3.31%)
May 12, 2020 337.85 344.02 333.02 334.81 601,215 -0.12(-0.04%)
May 11, 2020 318.69 336.67 317.78 334.94 611,681 +13.19(+4.10%)
May 08, 2020 326.37 328.45 320.23 321.75 429,424 -0.50(-0.16%)
May 07, 2020 324.42 330.44 322.25 322.25 565,492 +3.71(+1.17%)
May 06, 2020 326.02 329.37 316.65 318.54 351,330 -6.84(-2.10%)
May 05, 2020 314.45 328.16 312.59 325.38 583,789 +15.32(+4.94%)
May 04, 2020 306.39 311.19 303.12 310.06 347,624 +1.47(+0.48%)
May 01, 2020 309.60 313.42 305.09 308.60 349,697 -6.81(-2.16%)
Apr 30, 2020 318.81 321.24 311.69 315.41 799,947 -7.43(-2.30%)
Apr 29, 2020 315.21 325.23 310.56 322.83 596,927 +14.99(+4.87%)
Apr 28, 2020 326.98 331.80 300.11 307.85 950,597 -12.01(-3.75%)
Apr 27, 2020 318.10 322.55 315.75 319.85 519,193 +6.48(+2.07%)
Apr 24, 2020 307.43 314.50 301.40 313.37 555,597 +7.19(+2.35%)
Apr 23, 2020 308.72 312.83 304.47 306.19 367,250 -3.07(-0.99%)
Apr 22, 2020 305.48 312.36 303.39 309.25 663,593 +8.97(+2.99%)
Apr 21, 2020 304.46 307.56 297.53 300.28 485,093 -10.25(-3.30%)
Apr 20, 2020 304.38 314.24 299.03 310.54 644,171 +4.60(+1.50%)
Apr 17, 2020 305.76 311.23 302.88 305.94 797,161 +7.50(+2.51%)
Apr 16, 2020 300.52 304.23 295.33 298.43 685,027 -0.21(-0.07%)
Apr 15, 2020 296.52 301.56 289.67 298.64 771,001 -3.66(-1.21%)
Apr 14, 2020 306.46 311.97 301.58 302.30 726,767 +3.75(+1.26%)
Apr 13, 2020 297.82 299.97 293.24 298.55 596,424 -1.13(-0.38%)
Apr 09, 2020 288.33 302.15 288.21 299.68 976,209 +13.03(+4.55%)
Apr 08, 2020 279.70 288.23 275.91 286.64 647,124 +10.71(+3.88%)
Apr 07, 2020 301.06 303.35 275.94 275.94 780,103 -15.83(-5.42%)
Apr 06, 2020 275.42 292.98 270.14 291.77 640,501 +30.75(+11.78%)
Apr 03, 2020 273.01 276.44 260.45 261.02 872,222 -15.80(-5.71%)
Apr 02, 2020 259.25 276.95 255.88 276.81 744,290 +15.15(+5.79%)
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.