Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	317.77	320.19	310.68	314.38	802,567	-7.40(-2.30%)
Apr 29, 2020	314.19	324.16	309.54	321.78	598,883	+14.94(+4.87%)
Apr 28, 2020	325.91	330.72	299.13	306.84	953,711	-11.97(-3.75%)
Apr 27, 2020	317.06	321.50	314.72	318.81	520,894	+6.46(+2.07%)
Apr 24, 2020	306.43	313.47	300.42	312.35	557,417	+7.16(+2.35%)
Apr 23, 2020	307.71	311.81	303.48	305.19	368,452	-3.06(-0.99%)
Apr 22, 2020	304.48	311.34	302.40	308.24	665,766	+8.94(+2.99%)
Apr 21, 2020	303.46	306.55	296.56	299.30	486,682	-10.22(-3.30%)
Apr 20, 2020	303.39	313.21	298.05	309.52	646,281	+4.59(+1.50%)
Apr 17, 2020	304.76	310.21	301.89	304.94	799,772	+7.48(+2.51%)
Apr 16, 2020	299.54	303.24	294.37	297.46	687,270	-0.21(-0.07%)
Apr 15, 2020	295.55	300.57	288.73	297.67	773,526	-3.64(-1.21%)
Apr 14, 2020	305.45	310.95	300.60	301.31	729,148	+3.74(+1.26%)
Apr 13, 2020	296.85	299.00	292.28	297.57	598,378	-1.12(-0.38%)
Apr 09, 2020	287.39	301.17	287.27	298.70	979,406	+12.99(+4.55%)
Apr 08, 2020	278.79	287.29	275.01	285.71	649,244	+10.67(+3.88%)
Apr 07, 2020	300.07	302.36	275.04	275.04	782,659	-15.78(-5.42%)
Apr 06, 2020	274.52	292.02	269.26	290.81	642,599	+30.65(+11.78%)
Apr 03, 2020	272.12	275.54	259.60	260.16	875,079	-15.75(-5.71%)
Apr 02, 2020	258.40	276.05	255.05	275.91	746,728	+15.10(+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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

MSCI Inc (NY: MSCI )

Historical Prices