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
Markets:
Overview
News
Currencies
International
Treasuries

MSCI Inc. Common Stock (NY:MSCI)

588.85 -2.56 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2026 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 (%)
May 01, 2026 596.71 602.05 588.36 588.85 266,856 -2.56(-0.43%)
Apr 30, 2026 591.52 593.49 584.92 591.41 598,315 -6.72(-1.12%)
Apr 29, 2026 593.93 599.99 587.00 598.13 614,178 +3.35(+0.56%)
Apr 28, 2026 599.88 602.88 593.40 594.78 629,754 +3.76(+0.64%)
Apr 27, 2026 590.46 599.71 589.10 591.02 549,078 -1.67(-0.28%)
Apr 24, 2026 595.00 598.36 589.67 592.69 389,291 -5.32(-0.89%)
Apr 23, 2026 609.33 611.05 581.68 598.01 778,582 -10.03(-1.65%)
Apr 22, 2026 608.00 621.29 605.00 608.04 899,080 +10.65(+1.78%)
Apr 21, 2026 572.87 604.08 570.75 597.39 1,418,329 +30.44(+5.37%)
Apr 20, 2026 568.55 570.43 556.36 566.95 584,105 -1.60(-0.28%)
Apr 17, 2026 569.02 572.90 562.89 568.55 804,485 +3.65(+0.65%)
Apr 16, 2026 564.92 567.78 561.81 564.90 438,996 +4.84(+0.86%)
Apr 15, 2026 548.35 562.11 547.10 560.06 424,790 +14.37(+2.63%)
Apr 14, 2026 553.30 556.80 545.23 545.69 566,053 -7.06(-1.28%)
Apr 13, 2026 536.10 552.92 535.67 552.75 414,705 +16.27(+3.03%)
Apr 10, 2026 541.56 545.75 532.52 536.48 534,192 -9.40(-1.72%)
Apr 09, 2026 552.54 557.09 541.63 545.88 513,313 -11.05(-1.98%)
Apr 08, 2026 555.83 567.49 554.01 556.93 498,977 +9.65(+1.76%)
Apr 07, 2026 549.05 552.96 546.14 547.28 524,502 +0.57(+0.10%)
Apr 06, 2026 545.66 549.87 544.51 546.71 367,201 +1.93(+0.35%)
Apr 02, 2026 533.89 546.66 531.45 544.78 351,123 +7.88(+1.47%)
Apr 01, 2026 531.17 540.10 525.58 536.90 397,512 -2.11(-0.39%)
Mar 31, 2026 541.47 544.87 530.00 539.01 445,598 +7.13(+1.34%)
Mar 30, 2026 526.44 535.50 524.00 531.88 365,054 +8.48(+1.62%)
Mar 27, 2026 531.37 535.00 520.00 523.40 441,780 -11.28(-2.11%)
Mar 26, 2026 528.16 538.96 528.00 534.68 335,384 +3.69(+0.69%)
Mar 25, 2026 541.31 542.21 525.00 530.99 405,235 -6.66(-1.24%)
Mar 24, 2026 546.62 549.48 535.70 537.65 457,389 -13.95(-2.53%)
Mar 23, 2026 554.61 565.00 550.40 551.60 442,235 -1.03(-0.19%)
Mar 20, 2026 554.17 556.51 549.03 552.63 1,122,262 -3.64(-0.65%)
Mar 19, 2026 553.50 559.07 545.66 556.27 519,837 -0.47(-0.08%)
Mar 18, 2026 554.22 561.12 553.38 556.74 474,134 -3.67(-0.65%)
Mar 17, 2026 560.00 565.86 557.25 560.41 402,764 +10.41(+1.89%)
Mar 16, 2026 550.13 554.24 546.68 550.00 450,514 +2.10(+0.38%)
Mar 13, 2026 540.27 553.11 538.93 547.90 689,797 +11.55(+2.15%)
Mar 12, 2026 542.02 551.95 535.36 536.35 763,402 -10.71(-1.96%)
Mar 11, 2026 551.98 556.63 533.60 547.06 560,905 -3.05(-0.55%)
Mar 10, 2026 559.92 561.48 549.24 550.11 595,794 -14.30(-2.53%)
Mar 09, 2026 563.64 567.46 550.17 564.41 540,993 -4.83(-0.85%)
Mar 06, 2026 565.41 569.33 551.30 569.24 660,735 +3.03(+0.54%)
Mar 05, 2026 568.66 579.07 560.96 566.21 880,261 -6.16(-1.08%)
Mar 04, 2026 566.48 576.04 559.88 572.37 547,541 +6.78(+1.20%)
Mar 03, 2026 562.91 571.76 557.21 565.59 581,966 -8.29(-1.44%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.