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: 4:10 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 (%)
Mar 31, 2022 502.55 506.80 492.30 492.30 936,691 -7.24(-1.45%)
Mar 30, 2022 500.19 503.24 495.68 499.54 570,299 -6.35(-1.26%)
Mar 29, 2022 506.38 515.21 500.05 505.89 735,809 +8.77(+1.76%)
Mar 28, 2022 483.01 497.13 481.87 497.12 973,392 +17.13(+3.57%)
Mar 25, 2022 488.27 488.48 476.32 479.99 368,089 -5.31(-1.09%)
Mar 24, 2022 483.31 488.50 480.37 485.30 487,833 +4.39(+0.91%)
Mar 23, 2022 493.39 494.74 480.43 480.91 587,155 -18.12(-3.63%)
Mar 22, 2022 501.51 504.08 493.22 499.03 500,078 +2.70(+0.54%)
Mar 21, 2022 503.07 509.05 491.46 496.33 430,986 -13.06(-2.56%)
Mar 18, 2022 489.95 511.74 488.32 509.39 876,565 +21.44(+4.39%)
Mar 17, 2022 476.76 487.96 475.58 487.95 424,815 +5.36(+1.11%)
Mar 16, 2022 469.58 483.21 466.60 482.58 561,057 +21.56(+4.68%)
Mar 15, 2022 455.03 464.30 450.32 461.03 482,053 +13.32(+2.98%)
Mar 14, 2022 450.32 452.20 443.04 447.70 579,187 +0.69(+0.15%)
Mar 11, 2022 459.25 463.39 444.91 447.02 676,840 -8.45(-1.86%)
Mar 10, 2022 467.15 471.03 448.80 455.47 786,054 -22.39(-4.69%)
Mar 09, 2022 469.71 484.83 465.15 477.86 608,386 +21.66(+4.75%)
Mar 08, 2022 458.16 463.67 441.36 456.19 815,705 -1.37(-0.30%)
Mar 07, 2022 486.74 487.09 457.08 457.56 731,454 -29.74(-6.10%)
Mar 04, 2022 494.57 494.57 480.85 487.30 595,237 -9.13(-1.84%)
Mar 03, 2022 505.38 508.09 494.36 496.44 365,850 -3.90(-0.78%)
Mar 02, 2022 495.96 503.95 493.37 500.33 670,114 +10.49(+2.14%)
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.