Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSCI Inc. Common Stock (NY:MSCI)

551.34 -24.62 (-4.28%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 3, 2025 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 (%)
Apr 02, 2025 561.97 576.72 561.29 575.96 481,963 +8.66(+1.53%)
Apr 01, 2025 564.18 570.40 560.71 567.30 550,132 +1.80(+0.32%)
Mar 31, 2025 554.09 567.28 550.05 565.50 569,422 +7.03(+1.26%)
Mar 28, 2025 566.06 569.57 555.07 558.47 390,035 -7.30(-1.29%)
Mar 27, 2025 570.24 571.00 563.88 565.77 453,911 -3.70(-0.65%)
Mar 26, 2025 574.73 578.93 565.55 569.47 455,206 -5.14(-0.89%)
Mar 25, 2025 569.06 576.54 564.20 574.61 409,808 +7.82(+1.38%)
Mar 24, 2025 569.86 574.04 565.20 566.79 476,925 +4.23(+0.75%)
Mar 21, 2025 561.97 563.73 554.75 562.56 822,868 -3.43(-0.61%)
Mar 20, 2025 565.33 571.94 562.52 565.99 580,552 -4.42(-0.77%)
Mar 19, 2025 567.85 573.68 562.08 570.41 522,052 +1.71(+0.30%)
Mar 18, 2025 566.47 571.51 564.84 568.70 555,178 +2.73(+0.48%)
Mar 17, 2025 552.70 569.09 552.10 565.97 343,069 +11.26(+2.03%)
Mar 14, 2025 547.12 556.69 544.42 554.71 405,771 +13.25(+2.45%)
Mar 13, 2025 544.02 547.32 537.13 541.46 650,780 -3.61(-0.66%)
Mar 12, 2025 545.21 549.17 538.50 545.07 662,892 +3.35(+0.62%)
Mar 11, 2025 543.20 549.23 535.91 541.72 846,602 -3.62(-0.66%)
Mar 10, 2025 555.00 556.50 539.51 545.34 819,716 -16.55(-2.95%)
Mar 07, 2025 565.32 566.92 553.35 561.89 710,383 -4.39(-0.78%)
Mar 06, 2025 566.07 573.59 561.73 566.28 652,223 -6.71(-1.17%)
Mar 05, 2025 567.85 574.56 561.59 572.99 614,781 +5.37(+0.95%)
Mar 04, 2025 586.59 586.59 560.66 567.62 674,840 -21.14(-3.59%)
Mar 03, 2025 590.51 598.71 585.95 588.76 507,482 -1.75(-0.30%)
Feb 28, 2025 585.29 590.51 580.65 590.51 570,659 +9.24(+1.59%)
Feb 27, 2025 579.60 589.00 579.60 581.27 486,151 +1.83(+0.32%)
Feb 26, 2025 583.41 587.00 577.88 579.44 397,157 -5.10(-0.87%)
Feb 25, 2025 580.53 586.54 578.64 584.54 723,385 +10.99(+1.92%)
Feb 24, 2025 578.31 582.94 568.88 573.55 627,027 -4.79(-0.83%)
Feb 21, 2025 573.19 579.51 571.34 578.34 565,168 +3.99(+0.69%)
Feb 20, 2025 574.10 575.50 568.02 574.35 736,994 -0.38(-0.07%)
Feb 19, 2025 571.09 576.33 567.40 574.73 608,983 +2.04(+0.36%)
Feb 18, 2025 572.66 575.69 561.71 572.69 748,209 +0.06(+0.01%)
Feb 14, 2025 573.86 578.87 571.44 572.63 453,877 +2.13(+0.37%)
Feb 13, 2025 573.32 574.45 566.51 570.50 786,999 -0.23(-0.04%)
Feb 12, 2025 570.44 571.63 565.26 570.73 636,526 -4.76(-0.83%)
Feb 11, 2025 572.68 580.38 567.36 575.49 731,176 -6.15(-1.06%)
Feb 10, 2025 580.22 581.99 573.78 581.64 549,144 +4.08(+0.71%)
Feb 07, 2025 585.57 586.21 575.70 577.57 551,188 -8.06(-1.38%)
Feb 06, 2025 585.23 585.90 577.66 585.63 572,021 +5.34(+0.92%)
Feb 05, 2025 584.33 586.34 573.40 580.29 828,233 -2.34(-0.40%)
Feb 04, 2025 578.38 587.61 576.98 582.63 858,412 +2.03(+0.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.