MSCI Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-09	562.10	567.05	560.44	561.77	547.08	391
2024-09-06	574.59	574.59	558.85	560.00	545.36	58
2024-09-05	571.63	574.48	562.09	565.99	551.19	172
2024-09-04	568.81	580.62	568.77	573.15	558.17	64
2024-09-03	582.00	583.91	573.52	576.25	561.18	253
2024-09-02	574.45	574.45	574.45	574.45	559.43	0
2024-08-30	584.57	587.48	572.96	574.45	559.43	169
2024-08-29	577.05	587.64	576.18	586.14	570.82	120
2024-08-28	584.00	585.19	579.03	579.33	564.18	106
2024-08-27	575.62	583.19	573.51	582.53	567.30	128
2024-08-23	564.52	573.32	563.70	571.13	556.20	66
2024-08-22	564.10	566.11	561.80	563.71	548.97	149
2024-08-21	554.26	563.77	554.26	561.34	546.66	244
2024-08-20	565.26	570.70	558.32	559.28	544.66	140
2024-08-19	562.40	567.47	559.94	560.20	545.55	149
2024-08-16	559.25	563.85	557.00	560.88	546.22	535
2024-08-15	559.00	563.08	554.00	563.00	546.72	171
2024-08-14	545.49	556.41	543.47	555.00	538.95	200
2024-08-13	532.52	546.44	532.52	546.44	530.64	309
2024-08-12	533.72	535.63	530.41	533.01	517.60	424
2024-08-09	535.74	537.09	529.16	537.09	521.56	57
2024-08-08	528.53	533.33	523.18	533.33	517.91	76
2024-08-07	531.72	537.86	529.54	529.54	514.23	110
2024-08-06	520.20	532.07	518.00	531.62	516.25	126
2024-08-05	525.59	531.43	521.05	529.26	513.96	809
2024-08-02	543.62	546.73	530.42	539.30	523.71	235
2024-08-01	550.02	553.88	543.60	545.31	529.54	1,024
2024-07-31	548.43	550.78	543.44	543.93	528.20	969
2024-07-30	543.80	548.34	541.41	543.28	527.57	55
2024-07-29	538.88	542.05	530.16	540.38	524.76	221
2024-07-26	540.50	544.76	534.73	542.18	526.50	184
2024-07-25	534.77	545.19	530.00	542.13	526.46	262
2024-07-24	546.01	546.01	533.54	534.92	519.45	800
2024-07-23	550.36	571.12	543.52	544.30	528.56	1,633
2024-07-22	502.86	503.15	500.39	501.13	486.64	85
2024-07-19	500.00	500.00	493.79	498.32	483.91	156
2024-07-18	503.50	504.69	496.48	500.04	485.58	207
2024-07-17	504.47	510.32	503.97	506.57	491.92	84
2024-07-16	505.78	509.81	501.60	508.12	493.43	200
2024-07-15	503.22	505.70	498.94	500.81	486.33	142
2024-07-12	498.21	504.66	494.00	502.79	488.25	141
2024-07-11	488.53	496.62	486.72	495.09	480.78	188
2024-07-10	491.08	491.76	482.42	491.01	476.81	385
2024-07-09	492.31	495.84	489.50	489.73	475.57	130
2024-07-08	497.37	498.17	491.52	491.94	477.72	210
2024-07-05	493.99	493.99	489.20	490.55	476.37	221
2024-07-04	492.57	492.57	492.57	492.57	478.32	0
2024-07-03	494.65	499.66	492.35	492.57	478.32	5,249
2024-07-02	481.18	485.00	477.61	483.94	469.95	1,496
2024-07-01	484.40	485.80	479.40	480.49	466.60	3,987
2024-06-28	487.19	492.48	483.61	484.83	470.81	29,841
2024-06-27	488.44	491.85	484.24	489.25	475.10	5,003
2024-06-26	488.79	488.79	481.30	485.65	471.61	4,378
2024-06-25	489.16	490.05	485.23	486.58	472.51	69,280
2024-06-24	484.66	493.20	483.47	488.32	474.20	61
2024-06-21	481.38	485.88	480.74	484.90	470.88	331
2024-06-20	477.37	484.00	477.37	482.13	468.19	143
2024-06-19	480.18	480.18	480.18	480.18	466.30	0
2024-06-18	486.94	486.94	479.03	480.18	466.30	1,412
2024-06-17	480.00	482.05	478.89	482.05	468.11	534

← NewerPage 10 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	2.0500 USD
2026-05-15	2.0500 USD
2026-02-13	2.0500 USD
2025-11-14	1.8000 USD
2025-08-15	1.8000 USD
2025-05-16	1.8000 USD
2025-02-14	1.8000 USD
2024-11-15	1.6000 USD
2024-08-16	1.6000 USD
2024-05-16	1.6000 USD
2024-02-15	1.6000 USD
2023-11-08	1.3800 USD
2023-08-10	1.3800 USD
2023-05-11	1.3800 USD
2023-02-16	1.3800 USD
2022-11-09	1.2500 USD
2022-08-11	1.2500 USD
2022-05-12	1.0400 USD
2022-02-17	1.0400 USD
2021-11-10	1.0400 USD
2021-08-12	1.0400 USD
2021-05-13	0.7800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.