MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2019-05-31 | 219.97 | 222.00 | 218.71 | 220.01 | 203.79 | 392,592 |
| 2019-05-30 | 222.44 | 225.71 | 221.23 | 222.78 | 206.36 | 502,058 |
| 2019-05-29 | 219.81 | 223.27 | 218.64 | 220.54 | 204.29 | 549,766 |
| 2019-05-28 | 219.80 | 224.39 | 218.89 | 221.36 | 205.05 | 985,923 |
| 2019-05-24 | 219.32 | 220.16 | 216.22 | 218.86 | 202.73 | 620,755 |
| 2019-05-23 | 222.86 | 223.11 | 216.68 | 217.67 | 201.63 | 552,815 |
| 2019-05-22 | 224.00 | 226.58 | 223.85 | 225.12 | 208.53 | 340,097 |
| 2019-05-21 | 225.96 | 226.82 | 223.98 | 224.91 | 208.33 | 692,511 |
| 2019-05-20 | 223.98 | 224.79 | 221.74 | 222.67 | 206.26 | 348,626 |
| 2019-05-17 | 223.75 | 226.57 | 223.03 | 224.81 | 208.24 | 466,209 |
| 2019-05-16 | 221.41 | 227.96 | 221.14 | 226.07 | 209.41 | 562,879 |
| 2019-05-15 | 218.28 | 222.89 | 218.28 | 220.90 | 204.08 | 432,804 |
| 2019-05-14 | 215.49 | 222.07 | 215.49 | 220.44 | 203.66 | 503,382 |
| 2019-05-13 | 220.84 | 221.19 | 209.87 | 215.35 | 198.95 | 1,587,111 |
| 2019-05-10 | 221.44 | 225.06 | 218.43 | 224.28 | 207.20 | 388,764 |
| 2019-05-09 | 221.12 | 223.56 | 219.14 | 221.88 | 204.99 | 576,619 |
| 2019-05-08 | 222.22 | 225.87 | 221.38 | 223.83 | 206.79 | 588,962 |
| 2019-05-07 | 227.52 | 228.17 | 220.05 | 221.93 | 205.03 | 738,170 |
| 2019-05-06 | 223.56 | 230.44 | 222.29 | 229.63 | 212.15 | 605,750 |
| 2019-05-03 | 221.39 | 227.41 | 220.59 | 226.93 | 209.65 | 520,453 |
| 2019-05-02 | 225.09 | 225.09 | 217.12 | 221.29 | 204.44 | 925,026 |
| 2019-05-01 | 225.58 | 226.36 | 222.72 | 222.72 | 205.76 | 689,636 |
| 2019-04-30 | 223.04 | 225.71 | 222.63 | 225.38 | 208.22 | 804,130 |
| 2019-04-29 | 225.56 | 226.65 | 223.45 | 223.78 | 206.74 | 499,439 |
| 2019-04-26 | 223.96 | 226.08 | 222.24 | 226.02 | 208.81 | 389,431 |
| 2019-04-25 | 224.58 | 225.02 | 221.11 | 223.28 | 206.28 | 908,615 |
| 2019-04-24 | 225.33 | 226.87 | 224.62 | 224.77 | 207.66 | 510,959 |
| 2019-04-23 | 222.95 | 226.14 | 222.16 | 226.03 | 208.82 | 553,690 |
| 2019-04-22 | 220.52 | 223.23 | 219.99 | 222.53 | 205.59 | 215,418 |
| 2019-04-18 | 218.59 | 221.45 | 217.51 | 221.35 | 204.50 | 523,190 |
| 2019-04-17 | 220.63 | 220.63 | 218.30 | 219.00 | 202.33 | 714,619 |
| 2019-04-16 | 219.54 | 220.29 | 217.83 | 219.34 | 202.64 | 698,473 |
| 2019-04-15 | 218.11 | 219.47 | 217.63 | 218.99 | 202.32 | 477,041 |
| 2019-04-12 | 218.46 | 218.51 | 216.75 | 217.99 | 201.39 | 650,871 |
| 2019-04-11 | 214.78 | 217.03 | 214.75 | 216.30 | 199.83 | 687,742 |
| 2019-04-10 | 213.30 | 215.55 | 212.16 | 214.61 | 198.27 | 623,086 |
| 2019-04-09 | 210.29 | 211.95 | 209.80 | 211.89 | 195.76 | 520,121 |
| 2019-04-08 | 207.04 | 211.11 | 206.96 | 211.00 | 194.94 | 607,756 |
| 2019-04-05 | 206.31 | 207.33 | 205.06 | 206.99 | 191.23 | 530,745 |
| 2019-04-04 | 207.23 | 207.27 | 204.64 | 206.28 | 190.57 | 463,082 |
| 2019-04-03 | 206.18 | 206.52 | 204.73 | 206.34 | 190.63 | 513,583 |
| 2019-04-02 | 202.24 | 205.21 | 201.71 | 204.89 | 189.29 | 859,829 |
| 2019-04-01 | 200.98 | 202.32 | 200.45 | 201.88 | 186.51 | 617,298 |
| 2019-03-29 | 198.17 | 199.39 | 196.81 | 198.84 | 183.70 | 525,554 |
| 2019-03-28 | 194.15 | 196.81 | 193.34 | 196.64 | 181.67 | 471,397 |
| 2019-03-27 | 194.14 | 194.81 | 191.72 | 193.36 | 178.64 | 439,571 |
| 2019-03-26 | 192.73 | 194.53 | 191.15 | 194.44 | 179.64 | 494,573 |
| 2019-03-25 | 191.23 | 192.24 | 189.93 | 191.58 | 176.99 | 591,724 |
| 2019-03-22 | 194.08 | 195.28 | 191.17 | 191.86 | 177.25 | 806,360 |
| 2019-03-21 | 191.10 | 195.99 | 191.10 | 195.67 | 180.77 | 694,343 |
| 2019-03-20 | 191.39 | 193.54 | 190.94 | 191.97 | 177.35 | 593,404 |
| 2019-03-19 | 191.12 | 192.60 | 190.74 | 191.77 | 177.17 | 603,533 |
| 2019-03-18 | 189.82 | 191.81 | 189.68 | 190.97 | 176.43 | 794,026 |
| 2019-03-15 | 186.51 | 189.85 | 185.45 | 189.58 | 175.15 | 1,508,514 |
| 2019-03-14 | 185.45 | 187.23 | 184.61 | 186.81 | 172.59 | 656,869 |
| 2019-03-13 | 186.01 | 187.32 | 184.69 | 185.59 | 171.46 | 649,772 |
| 2019-03-12 | 183.66 | 185.47 | 182.82 | 185.02 | 170.93 | 572,433 |
| 2019-03-11 | 182.64 | 185.30 | 182.64 | 183.66 | 169.68 | 517,158 |
| 2019-03-08 | 180.47 | 182.54 | 179.45 | 182.44 | 168.55 | 338,635 |
| 2019-03-07 | 185.42 | 185.96 | 181.62 | 182.06 | 168.20 | 747,079 |
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.