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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2020 433.37 433.37 433.37 177,803 +9.26(+2.18%)
Dec 30, 2020 424.28 425.87 421.25 424.11 177,803 +2.35(+0.56%)
Dec 29, 2020 427.78 427.78 420.79 421.76 176,405 -1.75(-0.41%)
Dec 28, 2020 424.81 429.35 417.77 423.51 310,248 +3.80(+0.90%)
Dec 24, 2020 416.41 421.69 416.41 419.71 79,853 +3.72(+0.89%)
Dec 23, 2020 422.18 425.18 416.00 416.00 234,037 -8.69(-2.05%)
Dec 22, 2020 422.66 425.50 418.73 424.68 222,926 +2.46(+0.58%)
Dec 21, 2020 425.69 429.34 414.74 422.22 338,648 -7.78(-1.81%)
Dec 18, 2020 424.26 430.94 422.39 430.00 795,241 +6.10(+1.44%)
Dec 17, 2020 420.14 425.64 417.63 423.90 431,467 +6.74(+1.61%)
Dec 16, 2020 413.96 417.47 410.06 417.17 362,282 +5.67(+1.38%)
Dec 15, 2020 415.57 419.23 411.40 411.50 376,979 +0.10(+0.02%)
Dec 14, 2020 407.55 418.09 407.55 411.40 345,151 +4.30(+1.06%)
Dec 11, 2020 408.52 409.83 403.45 407.11 234,821 -3.04(-0.74%)
Dec 10, 2020 402.05 410.60 399.30 410.14 352,670 +7.74(+1.92%)
Dec 09, 2020 412.40 414.01 399.56 402.40 441,876 -11.43(-2.76%)
Dec 08, 2020 411.06 417.10 409.43 413.83 351,885 +3.48(+0.85%)
Dec 07, 2020 410.95 415.29 407.62 410.36 453,876 +1.08(+0.26%)
Dec 04, 2020 406.94 415.86 406.94 409.28 680,561 +2.34(+0.57%)
Dec 03, 2020 403.93 409.80 403.12 406.94 290,995 +3.05(+0.75%)
Dec 02, 2020 401.87 406.04 400.33 403.89 318,613 +1.61(+0.40%)
Dec 01, 2020 402.14 404.76 396.84 402.28 486,547 +4.93(+1.24%)
Nov 30, 2020 388.68 399.08 388.68 397.35 693,030 +6.96(+1.78%)
Nov 27, 2020 394.16 396.53 389.02 390.39 234,512 -1.65(-0.42%)
Nov 25, 2020 389.07 392.13 384.62 392.04 317,148 +4.18(+1.08%)
Nov 24, 2020 390.15 391.00 384.02 387.86 457,142 -2.26(-0.58%)
Nov 23, 2020 389.98 396.67 386.98 390.12 234,237 +1.62(+0.42%)
Nov 20, 2020 389.60 397.55 388.12 388.50 261,199 -0.48(-0.12%)
Nov 19, 2020 388.20 389.50 384.24 388.98 304,226 +0.81(+0.21%)
Nov 18, 2020 392.08 395.23 387.97 388.16 415,221 -3.58(-0.91%)
Nov 17, 2020 383.36 392.76 381.93 391.74 490,749 +5.86(+1.52%)
Nov 16, 2020 378.05 386.57 372.64 385.88 480,533 +8.91(+2.36%)
Nov 13, 2020 379.05 380.62 375.03 376.97 433,786 -1.03(-0.27%)
Nov 12, 2020 385.17 386.21 376.22 378.00 461,804 -6.56(-1.71%)
Nov 11, 2020 369.74 389.79 369.73 384.56 590,669 +16.66(+4.53%)
Nov 10, 2020 376.41 379.28 361.76 367.90 772,260 -10.31(-2.72%)
Nov 09, 2020 422.28 423.62 378.21 378.21 1,286,214 -29.73(-7.29%)
Nov 06, 2020 404.98 413.62 394.24 407.93 657,949 +3.31(+0.82%)
Nov 05, 2020 387.40 405.58 387.14 404.62 935,532 +18.90(+4.90%)
Nov 04, 2020 359.45 386.88 359.45 385.72 937,416 +27.85(+7.78%)
Nov 03, 2020 349.23 361.20 347.73 357.88 596,991 +12.22(+3.54%)
Nov 02, 2020 343.93 354.31 340.51 345.65 452,010 +6.79(+2.00%)
Oct 30, 2020 335.32 340.58 333.35 338.86 606,225 +4.21(+1.26%)
Oct 29, 2020 331.20 337.54 325.48 334.65 452,981 +4.66(+1.41%)
Oct 28, 2020 339.01 339.11 328.27 329.99 641,587 -15.71(-4.54%)
Oct 27, 2020 338.63 349.51 337.57 345.70 731,451 +7.11(+2.10%)
Oct 26, 2020 335.13 339.54 334.54 338.59 469,713 -0.96(-0.28%)
Oct 23, 2020 337.10 340.95 336.33 339.55 467,367 +2.83(+0.84%)
Oct 22, 2020 339.38 342.07 335.67 336.72 466,120 -2.30(-0.68%)
Oct 21, 2020 349.14 352.21 338.68 339.02 425,672 -8.29(-2.39%)
Oct 20, 2020 350.39 351.68 346.80 347.32 451,648 -3.97(-1.13%)
Oct 19, 2020 355.69 358.96 350.83 351.29 306,101 -2.85(-0.80%)
Oct 16, 2020 352.20 357.66 351.96 354.14 248,292 +3.87(+1.10%)
Oct 15, 2020 344.19 351.70 342.31 350.27 249,383 +2.50(+0.72%)
Oct 14, 2020 349.57 353.26 345.95 347.77 356,274 -0.90(-0.26%)
Oct 13, 2020 342.20 349.85 341.50 348.67 413,261 +7.10(+2.08%)
Oct 12, 2020 343.63 344.69 339.24 341.57 262,429 +0.30(+0.09%)
Oct 09, 2020 338.31 343.76 336.33 341.27 307,965 +5.74(+1.71%)
Oct 08, 2020 333.18 338.11 331.86 335.53 490,985 +3.48(+1.05%)
Oct 07, 2020 337.23 340.48 331.77 332.05 663,228 -4.95(-1.47%)
Oct 06, 2020 344.33 344.33 334.39 337.00 429,530 -3.28(-0.97%)
Oct 05, 2020 339.85 342.02 337.10 340.29 387,111 +3.05(+0.91%)
Oct 02, 2020 344.52 347.37 336.51 337.23 286,594 -11.02(-3.17%)
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.