MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	313.59	322.87	313.59	322.56	300.54	568,887
2020-02-13	307.17	314.21	306.89	313.40	292.00	377,602
2020-02-12	307.88	311.03	304.20	308.18	287.14	384,159
2020-02-11	303.22	304.57	301.05	303.57	282.84	331,146
2020-02-10	296.80	302.38	296.80	301.47	280.89	348,861
2020-02-07	296.00	299.58	293.86	297.83	277.50	335,066
2020-02-06	296.05	298.27	293.71	296.90	276.63	489,865
2020-02-05	304.45	304.45	292.04	295.18	275.03	393,489
2020-02-04	297.39	303.12	296.40	301.15	280.59	479,433
2020-02-03	287.22	294.54	287.20	292.65	272.67	509,142
2020-01-31	292.05	295.07	285.12	285.80	266.29	784,306
2020-01-30	282.11	293.08	279.00	292.77	272.78	616,090
2020-01-29	279.84	284.74	278.50	282.28	263.01	489,644
2020-01-28	275.15	279.09	273.96	278.17	259.18	310,807
2020-01-27	270.00	275.50	269.30	273.94	255.24	460,196
2020-01-24	280.58	281.00	274.23	276.11	257.26	221,757
2020-01-23	277.95	280.11	276.21	279.15	260.09	284,243
2020-01-22	279.53	283.42	278.29	279.23	260.17	388,339
2020-01-21	277.61	281.68	276.38	278.03	259.05	477,031
2020-01-17	279.26	279.93	276.37	279.07	260.02	452,885
2020-01-16	272.44	277.32	270.69	277.29	258.36	366,436
2020-01-15	266.54	271.16	266.54	269.74	251.32	340,057
2020-01-14	271.27	273.00	266.32	266.67	248.46	395,611
2020-01-13	266.11	273.34	265.97	271.99	253.42	415,279
2020-01-10	267.97	268.36	264.08	265.72	247.58	339,123
2020-01-09	269.14	271.63	266.27	267.83	249.54	470,024
2020-01-08	263.04	269.23	263.04	266.56	248.36	528,701
2020-01-07	260.86	265.36	260.74	262.41	244.49	460,694
2020-01-06	258.58	262.15	256.80	262.05	244.16	450,975
2020-01-03	262.20	263.58	259.27	260.75	242.95	459,691
2020-01-02	260.09	266.06	259.74	266.05	247.89	514,390
2019-12-31	256.64	258.63	255.56	258.18	240.55	225,930
2019-12-30	260.08	261.08	255.93	256.92	239.38	197,816
2019-12-27	260.90	261.27	258.83	259.99	242.24	186,816
2019-12-26	260.50	262.85	259.66	260.48	242.70	189,343
2019-12-24	258.54	261.19	257.54	260.36	242.58	85,988
2019-12-23	261.72	266.28	258.21	258.72	241.06	339,770
2019-12-20	261.00	261.99	257.22	259.25	241.55	951,991
2019-12-19	256.98	260.29	256.98	259.78	242.04	687,083
2019-12-18	259.84	260.97	257.05	257.50	239.92	518,250
2019-12-17	262.93	262.93	258.45	258.49	240.84	729,198
2019-12-16	262.41	264.41	260.88	261.19	243.36	388,745
2019-12-13	258.95	261.03	256.57	260.09	242.33	358,724
2019-12-12	260.92	262.01	258.07	259.86	242.12	327,268
2019-12-11	262.54	262.54	260.14	260.79	242.98	266,575
2019-12-10	264.14	264.14	260.51	261.50	243.65	388,480
2019-12-09	266.23	267.01	263.36	263.53	245.54	389,815
2019-12-06	263.03	267.51	261.91	266.32	248.14	503,121
2019-12-05	259.53	261.09	258.01	260.42	242.64	259,948
2019-12-04	255.53	259.81	254.92	259.03	241.34	396,208
2019-12-03	252.45	255.53	251.54	254.35	236.98	458,597
2019-12-02	260.34	262.76	255.51	256.57	239.05	710,835
2019-11-29	257.76	260.75	256.80	259.19	241.49	285,814
2019-11-27	261.04	261.05	252.27	258.18	240.55	645,616
2019-11-26	264.21	265.61	259.04	259.77	242.03	879,092
2019-11-25	258.69	264.57	258.69	264.01	245.98	659,345
2019-11-22	256.47	258.71	255.29	257.97	240.36	389,243
2019-11-21	257.66	259.32	253.80	255.62	238.17	397,980
2019-11-20	257.07	261.36	253.79	256.37	238.87	1,003,536
2019-11-19	254.07	258.37	253.96	257.50	239.92	615,630

← NewerPage 29 of 79 · 4,732 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
2021-02-18	0.7800 USD
2020-11-12	0.7800 USD
2020-08-13	0.7800 USD
2020-05-14	0.6800 USD
2020-02-20	0.6800 USD
2019-11-14	0.6800 USD
2019-08-15	0.6800 USD
2019-05-16	0.5800 USD
2019-02-21	0.5800 USD

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