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 )

551.41 -3.90 (-0.70%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2024 546.87 548.15 537.02 539.22 409,104 -5.48(-1.01%)
Jul 30, 2024 543.65 546.11 538.47 544.71 384,942 +3.62(+0.67%)
Jul 29, 2024 539.04 541.23 534.65 541.09 352,972 +2.07(+0.38%)
Jul 26, 2024 537.47 543.82 530.73 539.01 440,873 +2.33(+0.43%)
Jul 25, 2024 533.77 543.99 528.11 536.68 588,062 +4.00(+0.75%)
Jul 24, 2024 543.32 543.32 530.95 532.68 694,645 -11.78(-2.16%)
Jul 23, 2024 548.43 569.40 536.06 544.46 1,366,624 +39.88(+7.90%)
Jul 22, 2024 498.52 505.40 494.37 504.58 1,175,509 +10.10(+2.04%)
Jul 19, 2024 497.58 498.40 492.18 494.48 614,011 -2.65(-0.53%)
Jul 18, 2024 499.50 503.06 495.01 497.13 411,939 -5.44(-1.08%)
Jul 17, 2024 505.30 508.62 502.03 502.57 404,326 -3.99(-0.79%)
Jul 16, 2024 502.73 508.88 501.99 506.56 545,731 +6.48(+1.30%)
Jul 15, 2024 498.94 501.93 497.34 500.07 525,919 -0.50(-0.10%)
Jul 12, 2024 494.44 503.97 492.60 500.57 666,299 +8.33(+1.69%)
Jul 11, 2024 487.59 496.31 486.25 492.25 709,929 +4.64(+0.95%)
Jul 10, 2024 488.36 490.39 486.05 487.61 598,351 -0.07(-0.01%)
Jul 09, 2024 490.51 494.19 487.33 487.68 466,825 -3.18(-0.65%)
Jul 08, 2024 493.72 496.81 489.79 490.86 364,068 -2.97(-0.60%)
Jul 05, 2024 489.79 493.85 487.05 493.83 386,026 +4.22(+0.86%)
Jul 03, 2024 492.76 498.26 489.62 489.62 354,858 -0.41(-0.08%)
Jul 02, 2024 478.23 490.03 477.47 490.02 429,929 +12.08(+2.53%)
Jul 01, 2024 480.41 483.28 476.97 477.95 478,888 -2.43(-0.51%)
Jun 28, 2024 486.31 489.74 478.01 480.38 832,238 -5.05(-1.04%)
Jun 27, 2024 485.45 490.56 484.26 485.43 363,336 -0.10(-0.02%)
Jun 26, 2024 483.36 486.96 480.69 485.53 295,696 -1.87(-0.38%)
Jun 25, 2024 488.57 488.79 483.41 487.40 491,494 -0.37(-0.08%)
Jun 24, 2024 484.77 491.35 482.29 487.77 384,100 +2.83(+0.58%)
Jun 21, 2024 480.01 485.21 479.00 484.94 729,678 +3.52(+0.73%)
Jun 20, 2024 477.52 483.61 476.76 481.42 671,771 +6.25(+1.32%)
Jun 18, 2024 483.06 485.69 473.97 475.17 734,778 -8.24(-1.70%)
Jun 17, 2024 477.80 486.23 475.95 483.40 493,307 +4.24(+0.88%)
Jun 14, 2024 477.62 481.57 475.19 479.17 535,526 -3.74(-0.77%)
Jun 13, 2024 484.84 486.69 481.05 482.90 484,418 -3.65(-0.75%)
Jun 12, 2024 488.92 491.77 485.48 486.55 496,014 +3.45(+0.71%)
Jun 11, 2024 481.42 485.30 479.19 483.10 575,793 +0.47(+0.10%)
Jun 10, 2024 486.70 488.04 481.53 482.63 474,375 -7.66(-1.56%)
Jun 07, 2024 490.50 494.75 488.61 490.29 395,278 -1.40(-0.28%)
Jun 06, 2024 496.67 501.44 490.36 491.69 724,197 -5.20(-1.05%)
Jun 05, 2024 492.88 500.07 485.49 496.89 482,763 +5.11(+1.04%)
Jun 04, 2024 489.70 493.91 487.52 491.79 439,266 +2.68(+0.55%)
Jun 03, 2024 492.82 494.46 482.60 489.11 792,139 -4.67(-0.95%)
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%)
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.