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

Markets:

Overview

News

Currencies

International

Treasuries

MSCI Inc. Common Stock (NY:MSCI)

587.44 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 13, 2026	585.30	589.93	575.23	587.44	415,286	+0.97(+0.17%)
Jan 12, 2026	578.26	587.32	577.51	586.47	233,630	+5.31(+0.91%)
Jan 09, 2026	581.40	585.26	578.25	581.16	229,161	-0.17(-0.03%)
Jan 08, 2026	578.07	588.55	576.67	581.33	400,803	+2.64(+0.46%)
Jan 07, 2026	587.14	593.64	578.15	578.69	425,362	-8.27(-1.41%)
Jan 06, 2026	575.27	588.41	571.99	586.96	331,482	+9.36(+1.62%)
Jan 05, 2026	558.26	584.20	557.00	577.60	628,300	+12.35(+2.18%)
Jan 02, 2026	571.57	574.77	562.28	565.25	408,986	-8.48(-1.48%)
Dec 31, 2025	581.25	582.91	573.38	573.73	324,052	-8.52(-1.46%)
Dec 30, 2025	583.10	586.22	579.31	582.25	373,835	-3.51(-0.60%)
Dec 29, 2025	587.03	587.88	582.06	585.76	320,695	+0.77(+0.13%)
Dec 26, 2025	582.88	585.99	580.68	584.99	245,470	+3.24(+0.56%)
Dec 24, 2025	581.13	585.00	579.14	581.75	143,473	+0.45(+0.08%)
Dec 23, 2025	577.37	581.79	573.32	581.30	427,986	+4.66(+0.81%)
Dec 22, 2025	567.10	580.70	567.10	576.64	520,599	+8.36(+1.47%)
Dec 19, 2025	559.27	571.92	559.27	568.28	1,726,477	+5.88(+1.05%)
Dec 18, 2025	563.19	570.60	560.87	562.40	798,936	+1.43(+0.25%)
Dec 17, 2025	551.16	568.28	550.53	560.97	705,740	+9.74(+1.77%)
Dec 16, 2025	553.65	556.51	549.16	551.23	601,019	-2.28(-0.41%)
Dec 15, 2025	551.50	556.65	549.09	553.51	709,086	+2.42(+0.44%)
Dec 12, 2025	552.26	555.95	546.09	551.09	629,578	+1.48(+0.27%)
Dec 11, 2025	539.10	550.62	539.10	549.61	689,508	+11.42(+2.12%)
Dec 10, 2025	536.26	541.73	530.41	538.19	1,128,797	+0.97(+0.18%)
Dec 09, 2025	539.62	544.87	536.29	537.22	598,780	+0.32(+0.06%)
Dec 08, 2025	535.69	540.54	534.56	536.90	895,352	-1.36(-0.25%)
Dec 05, 2025	540.00	544.14	531.49	538.26	797,662	-2.59(-0.48%)
Dec 04, 2025	545.12	550.00	538.26	540.85	816,229	-4.71(-0.86%)
Dec 03, 2025	546.11	553.44	545.00	545.56	994,676	-1.73(-0.32%)
Dec 02, 2025	558.98	561.50	546.71	547.29	749,937	-12.37(-2.21%)
Dec 01, 2025	559.81	565.79	558.16	559.66	650,018	-4.06(-0.72%)
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	-6.39(-1.12%)
Nov 13, 2025	574.17	576.27	567.83	571.54	532,435	-7.42(-1.28%)
Nov 12, 2025	583.95	589.14	578.21	578.96	622,657	-3.60(-0.62%)
Nov 11, 2025	577.26	585.52	574.59	582.55	367,442	+7.42(+1.29%)
Nov 10, 2025	580.03	580.32	570.74	575.14	686,049	-5.88(-1.01%)
Nov 07, 2025	576.22	581.84	575.04	581.02	554,295	+2.45(+0.42%)
Nov 06, 2025	567.55	580.15	565.34	578.57	711,144	+8.43(+1.48%)
Nov 05, 2025	570.96	577.98	568.93	570.13	654,017	-2.96(-0.52%)
Nov 04, 2025	581.52	581.85	568.43	573.10	892,842	-6.18(-1.07%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MSCI Inc. Common Stock (NY:MSCI)

Historical Prices