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)

567.93 -5.79 (-1.01%)
Streaming Delayed Price Updated: 1:45 PM EDT, Aug 26, 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 (%)
Aug 25, 2025 573.46 577.45 569.93 573.72 532,528 -1.11(-0.19%)
Aug 22, 2025 571.12 580.23 566.69 574.83 380,108 +7.56(+1.33%)
Aug 21, 2025 570.61 572.12 565.99 567.27 535,638 -6.98(-1.22%)
Aug 20, 2025 567.63 574.41 562.60 574.25 577,292 +6.09(+1.07%)
Aug 19, 2025 556.00 570.01 555.33 568.16 685,205 +12.49(+2.25%)
Aug 18, 2025 556.02 561.73 555.02 555.67 709,960 -1.35(-0.24%)
Aug 15, 2025 564.26 566.85 555.96 557.02 372,335 -8.70(-1.54%)
Aug 14, 2025 564.21 566.60 560.30 565.72 362,968 -1.71(-0.30%)
Aug 13, 2025 554.00 567.89 552.49 567.43 542,959 +17.27(+3.14%)
Aug 12, 2025 550.01 554.08 547.52 550.16 589,470 +0.77(+0.14%)
Aug 11, 2025 547.16 555.71 547.16 549.39 588,013 +2.71(+0.50%)
Aug 08, 2025 546.81 550.00 545.00 546.68 608,735 +1.19(+0.22%)
Aug 07, 2025 553.09 555.00 541.50 545.49 499,700 -2.81(-0.51%)
Aug 06, 2025 559.23 562.66 542.25 548.30 1,064,863 -9.43(-1.69%)
Aug 05, 2025 572.15 575.96 557.62 557.73 1,089,949 -14.31(-2.50%)
Aug 04, 2025 560.51 573.29 560.51 572.04 863,386 +14.64(+2.63%)
Aug 01, 2025 559.14 563.61 552.38 557.40 1,053,067 -3.96(-0.71%)
Jul 31, 2025 556.48 569.99 556.48 561.36 1,103,004 +2.21(+0.40%)
Jul 30, 2025 555.07 563.78 554.62 559.15 994,516 +1.94(+0.35%)
Jul 29, 2025 557.61 561.00 552.88 557.21 1,162,223 +4.42(+0.80%)
Jul 28, 2025 542.46 556.91 541.12 552.79 1,668,366 +6.50(+1.19%)
Jul 25, 2025 546.49 551.42 544.50 546.29 998,982 +2.98(+0.55%)
Jul 24, 2025 532.31 547.87 531.79 543.31 1,252,052 +12.45(+2.35%)
Jul 23, 2025 534.77 538.99 525.00 530.86 1,930,938 +4.38(+0.83%)
Jul 22, 2025 565.01 571.53 525.34 526.48 2,464,149 -51.49(-8.91%)
Jul 21, 2025 582.58 582.95 574.57 577.97 1,065,711 +0.03(+0.01%)
Jul 18, 2025 580.63 584.56 576.77 577.94 584,885 -2.24(-0.39%)
Jul 17, 2025 575.00 581.82 569.41 580.18 647,019 +8.05(+1.41%)
Jul 16, 2025 564.80 573.39 558.64 572.13 841,262 +9.00(+1.60%)
Jul 15, 2025 571.51 576.06 563.11 563.13 403,678 -7.53(-1.32%)
Jul 14, 2025 565.61 576.55 562.93 570.66 519,962 +5.10(+0.90%)
Jul 11, 2025 576.56 578.79 563.31 565.56 635,349 -15.10(-2.60%)
Jul 10, 2025 580.92 586.88 579.83 580.66 332,332 -1.15(-0.20%)
Jul 09, 2025 582.85 586.35 579.45 581.81 349,945 +0.84(+0.14%)
Jul 08, 2025 591.36 593.27 577.10 580.97 540,979 -7.03(-1.20%)
Jul 07, 2025 587.79 590.48 583.18 588.00 373,753 +0.26(+0.04%)
Jul 03, 2025 586.50 589.55 580.00 587.74 268,234 +4.89(+0.84%)
Jul 02, 2025 577.36 586.35 577.36 582.85 466,746 +1.51(+0.26%)
Jul 01, 2025 574.40 583.63 570.00 581.34 456,830 +4.60(+0.80%)
Jun 30, 2025 575.82 579.07 569.43 576.74 584,622 +0.33(+0.06%)
Jun 27, 2025 569.57 577.50 568.14 576.41 879,943 +10.72(+1.90%)
Jun 26, 2025 570.75 571.57 564.33 565.69 584,451 -4.30(-0.75%)
Jun 25, 2025 574.14 574.47 560.35 569.99 562,221 -5.70(-0.99%)
Jun 24, 2025 561.35 577.58 560.36 575.69 672,290 +20.57(+3.71%)
Jun 23, 2025 543.66 555.56 539.65 555.12 867,337 +10.34(+1.90%)
Jun 20, 2025 546.00 547.52 541.47 544.78 666,137 +1.06(+0.19%)
Jun 18, 2025 547.28 550.68 540.86 543.72 551,604 -4.83(-0.88%)
Jun 17, 2025 543.50 549.30 543.50 548.55 414,957 +1.18(+0.22%)
Jun 16, 2025 546.27 551.77 545.82 547.37 375,485 +4.64(+0.85%)
Jun 13, 2025 549.64 550.99 540.34 542.73 465,520 -12.46(-2.24%)
Jun 12, 2025 552.25 555.25 547.85 555.19 410,983 +0.77(+0.14%)
Jun 11, 2025 557.62 560.59 553.02 554.42 566,699 -3.42(-0.61%)
Jun 10, 2025 558.96 563.26 556.09 557.84 500,375 -0.16(-0.03%)
Jun 09, 2025 567.78 569.22 557.30 558.00 526,490 -10.64(-1.87%)
Jun 06, 2025 566.40 569.75 564.56 568.64 251,405 +4.57(+0.81%)
Jun 05, 2025 568.93 568.93 561.15 564.07 348,318 -2.84(-0.50%)
Jun 04, 2025 568.19 569.73 565.35 566.91 264,638 +0.50(+0.09%)
Jun 03, 2025 562.60 567.37 554.38 566.41 338,549 +2.21(+0.39%)
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 Of Service.
 
 
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.