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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

MSCI Inc. Common Stock (NY:MSCI)

548.35 +1.40 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 13, 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 (%)
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%)
Sep 02, 2025 560.66 565.79 548.00 553.91 845,319 -13.81(-2.43%)
Aug 29, 2025 568.80 571.64 565.53 567.72 499,009 -0.83(-0.15%)
Aug 28, 2025 571.05 572.13 568.39 568.55 598,743 -1.60(-0.28%)
Aug 27, 2025 571.49 575.27 569.71 570.15 332,944 -1.28(-0.22%)
Aug 26, 2025 572.88 572.91 562.93 571.43 425,122 -2.29(-0.40%)
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 -6.90(-1.22%)
Aug 14, 2025 562.41 564.80 558.52 563.92 364,126 -1.71(-0.30%)
Aug 13, 2025 552.24 566.08 550.73 565.62 544,692 +17.22(+3.14%)
Aug 12, 2025 548.26 552.32 545.77 548.41 591,351 +0.77(+0.14%)
Aug 11, 2025 545.42 553.94 545.42 547.64 589,889 +2.70(+0.50%)
Aug 08, 2025 545.07 548.25 543.27 544.94 610,678 +1.19(+0.22%)
Aug 07, 2025 551.33 553.23 539.78 543.75 501,295 -2.80(-0.51%)
Aug 06, 2025 557.45 560.87 540.53 546.55 1,068,262 -9.40(-1.69%)
Aug 05, 2025 570.33 574.13 555.85 555.96 1,093,428 -14.26(-2.50%)
Aug 04, 2025 558.73 571.47 558.73 570.22 866,141 +14.59(+2.63%)
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.