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)

563.72 +0.98 (+0.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 28, 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 (%)
Nov 28, 2025 564.19 567.21 560.64 563.72 249,662 +0.98(+0.17%)
Nov 26, 2025 560.68 566.99 556.60 562.74 575,132 -0.18(-0.03%)
Nov 25, 2025 556.77 565.23 556.06 562.92 617,865 +6.32(+1.14%)
Nov 24, 2025 561.23 567.41 556.25 556.60 820,534 -5.39(-0.96%)
Nov 21, 2025 561.39 570.91 559.62 561.99 578,043 +1.91(+0.34%)
Nov 20, 2025 564.96 568.63 558.70 560.08 572,288 +0.49(+0.09%)
Nov 19, 2025 554.85 563.43 554.73 559.59 483,960 +2.76(+0.50%)
Nov 18, 2025 554.85 562.28 550.01 556.83 655,707 -1.10(-0.20%)
Nov 17, 2025 562.15 570.48 556.06 557.93 674,197 -7.22(-1.28%)
Nov 14, 2025 572.01 573.60 564.52 565.15 423,486 -8.19(-1.43%)
Nov 13, 2025 575.98 578.09 569.62 573.34 530,764 -7.44(-1.28%)
Nov 12, 2025 585.79 591.00 580.03 580.78 620,703 -3.61(-0.62%)
Nov 11, 2025 579.08 587.36 576.40 584.39 366,289 +7.44(+1.29%)
Nov 10, 2025 581.86 582.15 572.53 576.95 683,896 -5.90(-1.01%)
Nov 07, 2025 578.03 583.67 576.85 582.85 552,555 +2.46(+0.42%)
Nov 06, 2025 569.34 581.98 567.12 580.39 708,912 +8.46(+1.48%)
Nov 05, 2025 572.76 579.80 570.72 571.93 651,964 -2.97(-0.52%)
Nov 04, 2025 583.35 583.68 570.22 574.90 890,039 -6.20(-1.07%)
Nov 03, 2025 586.71 588.45 577.80 581.10 544,116 -7.45(-1.27%)
Oct 31, 2025 579.16 591.47 576.58 588.55 871,427 +5.41(+0.93%)
Oct 30, 2025 568.57 589.20 568.17 583.14 697,764 +15.60(+2.75%)
Oct 29, 2025 588.16 588.21 560.22 567.54 1,140,362 -26.22(-4.42%)
Oct 28, 2025 553.92 594.38 550.92 593.76 1,465,894 +46.90(+8.58%)
Oct 27, 2025 545.55 548.85 542.78 546.86 688,341 +4.57(+0.84%)
Oct 24, 2025 543.60 547.88 538.79 542.29 394,373 +3.54(+0.66%)
Oct 23, 2025 536.56 539.19 533.08 538.75 440,272 +1.14(+0.21%)
Oct 22, 2025 539.83 545.74 535.99 537.61 514,583 -2.75(-0.51%)
Oct 21, 2025 531.78 545.32 531.78 540.36 686,242 +3.66(+0.68%)
Oct 20, 2025 528.68 538.61 525.31 536.70 603,295 +2.35(+0.44%)
Oct 17, 2025 535.00 536.68 526.07 534.35 861,701 +1.01(+0.19%)
Oct 16, 2025 550.18 550.18 531.78 533.34 773,221 -16.06(-2.92%)
Oct 15, 2025 551.73 554.53 543.49 549.40 511,206 -4.18(-0.76%)
Oct 14, 2025 547.85 556.92 547.00 553.58 367,149 +5.23(+0.95%)
Oct 13, 2025 548.05 552.45 545.00 548.35 450,174 +1.40(+0.26%)
Oct 10, 2025 562.00 562.81 546.52 546.95 488,236 -11.35(-2.03%)
Oct 09, 2025 563.32 566.76 557.39 558.30 474,448 -8.64(-1.52%)
Oct 08, 2025 567.65 573.63 563.92 566.94 330,777 -2.17(-0.38%)
Oct 07, 2025 562.99 572.39 558.05 569.11 324,453 +4.30(+0.76%)
Oct 06, 2025 564.06 568.20 557.73 564.81 396,860 +4.69(+0.84%)
Oct 03, 2025 560.50 563.45 555.00 560.12 386,946 -0.65(-0.12%)
Oct 02, 2025 550.87 562.64 545.01 560.77 660,048 +8.18(+1.48%)
Oct 01, 2025 567.01 568.34 550.16 552.59 522,836 -14.82(-2.61%)
Sep 30, 2025 566.64 571.87 562.86 567.41 460,716 -1.49(-0.26%)
Sep 29, 2025 566.85 571.37 563.84 568.90 507,808 +3.48(+0.62%)
Sep 26, 2025 565.82 572.79 564.12 565.42 580,813 +0.76(+0.13%)
Sep 25, 2025 564.00 566.64 559.05 564.66 484,850 -1.76(-0.31%)
Sep 24, 2025 566.00 567.93 558.32 566.42 710,885 -2.52(-0.44%)
Sep 23, 2025 566.00 570.97 565.62 568.94 650,820 +0.88(+0.15%)
Sep 22, 2025 559.00 571.73 557.00 568.06 838,724 +8.31(+1.48%)
Sep 19, 2025 557.96 562.79 555.00 559.75 1,237,066 +3.77(+0.68%)
Sep 18, 2025 579.31 579.99 548.09 555.98 1,599,005 -22.66(-3.92%)
Sep 17, 2025 568.81 585.40 568.81 578.64 875,452 +11.62(+2.05%)
Sep 16, 2025 576.15 580.04 562.90 567.02 566,602 -9.59(-1.66%)
Sep 15, 2025 584.15 584.34 574.95 576.61 1,255,963 -6.64(-1.14%)
Sep 12, 2025 584.07 585.45 576.34 583.25 722,143 -2.23(-0.38%)
Sep 11, 2025 565.71 585.84 564.80 585.48 477,036 +22.30(+3.96%)
Sep 10, 2025 571.77 571.77 558.98 563.18 648,747 -5.98(-1.05%)
Sep 09, 2025 571.99 574.50 567.90 569.16 671,178 -5.42(-0.94%)
Sep 08, 2025 557.73 576.16 554.90 574.58 922,780 +19.43(+3.50%)
Sep 05, 2025 558.36 561.59 554.00 555.15 626,845 -2.04(-0.37%)
Sep 04, 2025 554.10 557.60 551.00 557.19 590,628 +5.58(+1.01%)
Sep 03, 2025 552.60 558.44 549.09 551.61 898,656 -2.30(-0.42%)
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.