MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	548.49	555.11	544.32	554.27	536.48	301
2024-03-15	552.50	554.24	548.30	549.85	532.21	50,177
2024-03-14	558.95	563.32	547.99	547.99	530.40	327
2024-03-13	566.90	569.81	557.33	558.23	540.32	72
2024-03-12	570.00	578.84	564.14	564.14	546.04	200
2024-03-11	551.82	564.55	547.77	563.57	545.48	165
2024-03-08	551.23	555.35	550.14	552.11	534.39	2,021
2024-03-07	554.89	559.20	550.71	553.37	535.61	144
2024-03-06	548.80	556.38	547.30	548.78	531.17	148
2024-03-05	558.03	558.42	551.99	552.21	534.49	127
2024-03-04	565.89	567.16	561.57	561.57	543.55	250
2024-03-01	559.74	566.34	555.58	564.05	545.95	102
2024-02-29	569.79	572.81	563.57	563.87	545.78	56
2024-02-28	557.49	566.11	554.30	564.45	546.34	259
2024-02-27	569.21	569.21	560.77	560.77	542.77	331
2024-02-26	573.00	573.68	568.93	568.93	550.67	81
2024-02-23	568.48	570.90	567.82	568.19	549.96	142
2024-02-22	558.22	568.21	558.22	566.84	548.65	267
2024-02-21	554.00	556.08	551.81	551.81	534.10	261
2024-02-20	560.26	566.00	551.13	556.32	538.47	751
2024-02-19	575.24	575.24	575.24	575.24	556.78	0
2024-02-16	575.72	577.49	570.00	575.24	556.78	208
2024-02-15	576.62	576.62	572.19	576.05	557.56	287
2024-02-14	582.81	583.89	568.97	570.76	550.90	525
2024-02-13	580.66	581.77	572.69	574.07	554.09	330
2024-02-12	585.00	597.00	585.00	594.18	573.50	63
2024-02-09	585.50	593.52	576.85	593.07	572.43	32,068
2024-02-08	588.46	590.08	582.19	586.61	566.19	242
2024-02-07	587.81	588.06	579.08	585.46	565.08	61
2024-02-06	588.33	588.33	579.34	580.11	559.92	17
2024-02-05	592.46	593.20	582.65	586.53	566.12	393
2024-02-02	603.36	604.63	596.58	597.27	576.48	122
2024-02-01	600.00	601.82	585.00	590.30	569.76	18
2024-01-31	597.88	612.34	597.00	607.73	586.58	162
2024-01-30	583.06	618.06	579.00	603.84	582.82	1,313
2024-01-29	548.99	550.05	544.01	546.15	527.14	508
2024-01-26	562.10	562.10	544.79	544.79	525.83	2,810
2024-01-25	558.68	561.92	549.58	550.11	530.96	211
2024-01-24	524.00	567.72	524.00	561.32	541.78	67
2024-01-23	568.99	570.97	553.93	564.00	544.37	294
2024-01-22	558.69	569.44	554.77	565.09	545.42	219
2024-01-19	551.83	555.13	547.84	555.13	535.81	174
2024-01-18	558.00	558.00	540.09	542.48	523.60	118
2024-01-17	528.37	538.86	528.27	533.28	514.72	102
2024-01-16	539.53	544.00	536.81	538.21	519.48	249
2024-01-15	547.43	547.43	547.43	547.43	528.38	0
2024-01-12	551.97	558.71	543.21	547.43	528.38	141
2024-01-11	551.15	553.62	546.12	549.78	530.65	86
2024-01-10	539.75	547.20	537.91	543.10	524.20	1,391
2024-01-09	537.92	545.94	537.79	544.83	525.87	344
2024-01-08	542.75	542.75	539.04	539.04	520.28	49
2024-01-05	558.27	559.72	544.56	546.35	527.34	1,657
2024-01-04	549.87	559.06	546.05	559.06	539.60	1,835
2024-01-03	551.01	554.54	545.27	549.40	530.28	41
2024-01-02	559.60	561.71	551.36	551.36	532.17	178
2023-12-29	574.29	574.29	566.22	567.49	547.74	53
2023-12-28	568.57	570.84	565.95	570.11	550.27	88
2023-12-27	565.00	565.00	563.35	564.33	544.68	29
2023-12-22	556.81	562.60	553.26	561.18	541.65	58
2023-12-21	542.06	549.64	542.06	547.97	528.90	391

← NewerPage 12 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.