Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

MSCI Inc. Common Stock (NY: MSCI )

597.13 -2.88 (-0.48%)

Official Closing Price Updated: 4:00 PM EST, Jan 2, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024				600.01	0	+0.36(+0.06%)
Dec 30, 2024	602.07	602.26	595.07	599.65	358,305	-9.94(-1.63%)
Dec 27, 2024	607.00	611.93	603.33	609.59	245,466	-1.38(-0.23%)
Dec 26, 2024	604.86	613.56	604.86	610.97	221,116	+3.06(+0.50%)
Dec 24, 2024	607.31	607.91	602.99	607.91	157,412	+2.49(+0.41%)
Dec 23, 2024	601.67	607.10	598.96	605.42	302,902	+0.62(+0.10%)
Dec 20, 2024	597.48	606.74	596.16	604.80	828,466	+3.56(+0.59%)
Dec 19, 2024	596.19	606.20	593.26	601.24	317,151	+3.34(+0.56%)
Dec 18, 2024	619.06	620.30	597.30	597.90	715,208	-13.60(-2.22%)
Dec 17, 2024	617.67	619.44	610.39	611.50	555,018	-6.88(-1.11%)
Dec 16, 2024	625.04	627.29	617.02	618.38	506,530	-6.72(-1.08%)
Dec 13, 2024	635.00	636.22	620.32	625.10	380,861	-10.89(-1.71%)
Dec 12, 2024	638.94	642.45	634.06	635.99	430,254	+6.38(+1.01%)
Dec 11, 2024	631.51	638.75	629.03	629.61	455,049	+0.60(+0.10%)
Dec 10, 2024	617.90	635.74	617.33	629.01	483,890	+10.51(+1.70%)
Dec 09, 2024	618.54	620.98	612.23	618.50	323,883	+1.32(+0.21%)
Dec 06, 2024	609.17	619.75	609.17	617.18	484,448	+7.27(+1.19%)
Dec 05, 2024	610.26	616.39	608.72	609.91	404,415	-6.02(-0.98%)
Dec 04, 2024	605.82	617.48	605.82	615.93	371,917	+7.83(+1.29%)
Dec 03, 2024	608.58	613.64	607.17	608.10	307,875	-0.87(-0.14%)
Dec 02, 2024	608.01	610.06	601.76	608.97	347,263	-0.66(-0.11%)
Nov 29, 2024	605.17	611.08	605.17	609.63	204,352	+4.67(+0.77%)
Nov 27, 2024	604.20	607.41	601.18	604.96	345,538	+3.00(+0.50%)
Nov 26, 2024	593.69	603.07	592.46	601.96	356,157	+9.23(+1.56%)
Nov 25, 2024	592.75	596.55	589.59	592.73	575,633	+3.16(+0.54%)
Nov 22, 2024	579.23	590.61	578.88	589.57	437,015	+8.23(+1.42%)
Nov 21, 2024	587.99	587.99	580.02	581.34	685,578	-0.66(-0.11%)
Nov 20, 2024	600.93	603.32	576.88	582.00	888,873	-15.13(-2.53%)
Nov 19, 2024	591.56	602.04	590.00	597.13	457,236	+4.01(+0.68%)
Nov 18, 2024	592.36	595.22	590.14	593.12	653,280	-0.74(-0.12%)
Nov 15, 2024	599.44	603.73	593.35	593.86	525,040	-12.28(-2.03%)
Nov 14, 2024	608.41	616.97	605.04	606.14	354,424	-4.39(-0.72%)
Nov 13, 2024	605.07	621.46	604.41	610.53	583,518	+7.89(+1.31%)
Nov 12, 2024	595.91	606.01	594.15	602.64	404,385	+5.39(+0.90%)
Nov 11, 2024	594.59	602.90	594.32	597.25	441,552	+3.25(+0.55%)
Nov 08, 2024	577.47	596.71	575.63	594.00	781,471	+18.34(+3.19%)
Nov 07, 2024	579.24	579.63	572.02	575.66	658,189	+0.84(+0.15%)
Nov 06, 2024	593.07	595.00	559.63	574.82	1,254,571	-13.50(-2.29%)
Nov 05, 2024	590.42	596.61	585.10	588.32	537,756	-1.02(-0.17%)
Nov 04, 2024	577.50	590.46	575.31	589.34	387,008	+11.39(+1.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

MSCI Inc. Common Stock (NY: MSCI )

Historical Prices