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

- Apartments

Recent Quotes

My Watchlist

Indicators

MSCI Inc. Common Stock (NY: MSCI )

572.63 +2.13 (+0.37%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	573.86	578.87	571.44	572.63	453,877	+0.33(+0.06%)
Feb 13, 2025	575.13	576.26	568.30	572.30	784,524	-0.23(-0.04%)
Feb 12, 2025	572.24	573.43	567.05	572.53	634,524	-4.78(-0.83%)
Feb 11, 2025	574.49	582.22	569.15	577.31	728,877	-6.17(-1.06%)
Feb 10, 2025	582.05	583.83	575.59	583.48	547,417	+4.09(+0.71%)
Feb 07, 2025	587.42	588.06	577.52	579.39	549,455	-8.09(-1.38%)
Feb 06, 2025	587.08	587.75	579.48	587.48	570,222	+5.36(+0.92%)
Feb 05, 2025	586.17	588.18	575.21	582.12	825,628	-2.35(-0.40%)
Feb 04, 2025	580.20	589.47	578.80	584.47	855,713	+2.04(+0.35%)
Feb 03, 2025	587.19	592.95	581.38	582.43	604,482	-14.34(-2.40%)
Jan 31, 2025	590.85	597.09	586.04	596.77	735,898	+6.04(+1.02%)
Jan 30, 2025	593.50	603.75	585.06	590.73	503,114	-2.32(-0.39%)
Jan 29, 2025	595.95	618.19	572.27	593.05	1,061,421	-35.29(-5.62%)
Jan 28, 2025	622.54	634.99	619.33	628.34	514,530	+4.61(+0.74%)
Jan 27, 2025	615.97	625.44	613.07	623.73	400,444	+3.01(+0.48%)
Jan 24, 2025	613.38	622.97	612.20	620.72	369,260	+4.76(+0.77%)
Jan 23, 2025	615.37	616.00	609.76	615.96	574,292	+2.96(+0.48%)
Jan 22, 2025	615.94	618.76	611.29	613.00	406,663	-4.38(-0.71%)
Jan 21, 2025	604.96	618.61	604.96	617.38	675,980	+5.36(+0.88%)
Jan 17, 2025	612.76	617.19	609.02	612.02	311,716	+2.05(+0.34%)
Jan 16, 2025	603.44	610.89	598.74	609.97	425,376	+8.97(+1.49%)
Jan 15, 2025	596.67	602.71	593.32	601.00	504,139	+15.20(+2.59%)
Jan 14, 2025	582.67	587.47	579.46	585.80	446,891	+5.28(+0.91%)
Jan 13, 2025	574.00	581.67	570.25	580.52	410,441	+4.79(+0.83%)
Jan 10, 2025	589.53	595.00	573.70	575.73	447,954	-26.50(-4.40%)
Jan 08, 2025	588.05	602.30	586.11	602.23	417,302	+10.90(+1.84%)
Jan 07, 2025	594.51	597.70	588.05	591.33	445,396	-5.33(-0.89%)
Jan 06, 2025	601.48	604.93	596.54	596.66	359,370	-4.82(-0.80%)
Jan 03, 2025	597.88	602.94	595.94	601.48	243,761	+4.35(+0.73%)
Jan 02, 2025	601.50	603.76	595.09	597.13	392,250	-2.88(-0.48%)
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	+4.22(+0.70%)
Dec 19, 2024	596.19	606.20	593.26	600.58	348,804	+2.68(+0.45%)
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%)

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 Sausalito

Find A Business

or Browse Listings

MSCI Inc. Common Stock (NY: MSCI )

Historical Prices