MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	235.22	237.70	231.95	233.00	216.50	910,727
2019-08-22	235.64	237.36	233.84	236.00	219.29	582,904
2019-08-21	232.71	236.22	231.91	235.03	218.39	410,492
2019-08-20	229.08	232.97	227.52	231.50	215.11	511,021
2019-08-19	230.23	231.68	229.35	230.31	214.00	474,409
2019-08-16	224.22	226.99	222.63	226.23	210.21	543,389
2019-08-15	218.33	223.11	218.33	222.16	206.43	468,449
2019-08-14	222.97	224.85	217.77	218.90	202.77	706,160
2019-08-13	218.90	227.13	218.68	226.31	209.63	509,985
2019-08-12	221.80	224.23	218.89	219.96	203.75	470,746
2019-08-09	223.73	225.84	220.32	224.05	207.54	357,331
2019-08-08	221.10	226.40	220.61	225.47	208.85	648,518
2019-08-07	212.19	218.16	209.12	217.18	201.17	690,053
2019-08-06	210.91	214.62	210.60	214.34	198.54	704,345
2019-08-05	211.75	213.97	206.82	209.24	193.82	827,784
2019-08-02	224.57	224.57	218.30	220.18	203.95	659,966
2019-08-01	228.11	234.79	224.09	225.33	208.72	721,049
2019-07-31	227.95	231.55	224.18	227.24	210.49	527,675
2019-07-30	231.11	231.28	226.67	227.88	211.08	547,057
2019-07-29	236.62	237.51	232.29	232.37	215.24	376,068
2019-07-26	233.85	237.62	232.94	237.27	219.78	592,147
2019-07-25	233.00	234.37	230.73	231.89	214.80	515,908
2019-07-24	234.50	234.76	229.81	232.25	215.13	1,406,784
2019-07-23	241.75	242.54	234.71	235.61	218.24	844,561
2019-07-22	240.92	242.46	238.72	240.59	222.86	400,665
2019-07-19	246.49	247.57	240.62	240.98	223.22	411,550
2019-07-18	241.53	245.85	241.17	245.73	227.62	288,518
2019-07-17	241.55	243.49	241.19	241.58	223.77	290,079
2019-07-16	245.21	246.36	240.92	241.57	223.77	334,201
2019-07-15	246.00	246.00	243.90	245.20	227.13	197,849
2019-07-12	240.76	245.26	239.33	245.12	227.05	293,998
2019-07-11	239.30	241.41	237.85	240.28	222.57	290,191
2019-07-10	238.85	240.41	237.61	238.00	220.46	511,045
2019-07-09	233.02	238.16	232.58	238.00	220.46	448,911
2019-07-08	236.77	238.14	233.13	234.70	217.40	440,086
2019-07-05	244.56	245.36	239.66	242.29	224.43	376,910
2019-07-03	244.68	245.82	243.12	245.57	227.47	170,233
2019-07-02	241.22	245.79	240.80	244.58	226.55	401,971
2019-07-01	242.16	242.22	239.32	240.51	222.78	436,499
2019-06-28	235.30	238.95	234.96	238.79	221.19	652,735
2019-06-27	232.23	234.22	231.12	234.10	216.85	546,997
2019-06-26	231.71	233.02	228.85	231.52	214.46	490,354
2019-06-25	234.78	234.92	230.51	230.75	213.74	365,752
2019-06-24	233.69	236.11	232.63	235.01	217.69	416,930
2019-06-21	237.17	237.54	232.24	232.40	215.27	747,124
2019-06-20	239.46	243.24	236.07	237.44	219.94	563,135
2019-06-19	233.22	237.16	231.41	236.65	219.21	519,455
2019-06-18	233.13	235.65	233.13	233.59	216.37	439,732
2019-06-17	235.68	238.01	231.91	232.59	215.45	385,876
2019-06-14	234.83	236.51	232.61	235.78	218.40	328,047
2019-06-13	236.47	236.47	231.12	234.82	217.51	443,474
2019-06-12	235.68	237.32	233.69	234.85	217.54	523,609
2019-06-11	246.07	246.07	233.19	236.35	218.93	783,162
2019-06-10	241.70	245.34	240.97	243.99	226.01	419,234
2019-06-07	239.14	242.51	238.83	240.30	222.59	448,047
2019-06-06	234.90	239.69	234.26	237.58	220.07	635,797
2019-06-05	226.77	234.57	225.95	234.50	217.22	959,185
2019-06-04	218.61	225.00	216.42	224.83	208.26	472,794
2019-06-03	220.01	221.90	215.13	216.26	200.32	596,175
2019-05-31	219.97	222.00	218.71	220.01	203.79	392,592

← NewerPage 31 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.