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 (%)
May 29, 2020 313.06 319.36 311.01 316.80 830,954 +5.94(+1.91%)
May 28, 2020 305.49 316.46 302.13 310.85 964,208 +7.23(+2.38%)
May 27, 2020 316.49 317.92 299.68 303.62 973,374 -10.60(-3.37%)
May 26, 2020 332.36 333.49 313.14 314.22 650,066 -11.37(-3.49%)
May 22, 2020 321.99 326.66 318.89 325.58 369,959 +4.45(+1.39%)
May 21, 2020 329.23 331.75 319.66 321.13 442,445 -7.86(-2.39%)
May 20, 2020 329.25 333.85 327.59 328.99 487,279 +3.84(+1.18%)
May 19, 2020 333.31 338.91 325.10 325.16 538,075 -8.88(-2.66%)
May 18, 2020 335.81 340.25 334.00 334.04 460,964 +5.33(+1.62%)
May 15, 2020 327.88 337.20 326.65 328.71 484,766 -0.80(-0.24%)
May 14, 2020 319.82 329.81 319.52 329.51 394,150 +6.85(+2.12%)
May 13, 2020 331.88 333.70 318.40 322.66 609,013 -11.06(-3.31%)
May 12, 2020 336.75 342.90 331.93 333.72 603,185 -0.12(-0.04%)
May 11, 2020 317.65 335.57 316.74 333.85 613,685 +13.14(+4.10%)
May 08, 2020 325.31 327.38 319.18 320.70 430,830 -0.50(-0.16%)
May 07, 2020 323.36 329.36 321.20 321.20 567,344 +3.70(+1.17%)
May 06, 2020 324.95 328.30 315.62 317.50 352,481 -6.82(-2.10%)
May 05, 2020 313.43 327.09 311.57 324.32 585,702 +15.27(+4.94%)
May 04, 2020 305.39 310.18 302.13 309.05 348,762 +1.46(+0.47%)
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.