MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	187.44	188.06	185.78	186.46	172.26	511,208
2019-03-05	187.62	189.20	186.75	187.67	173.38	705,496
2019-03-04	191.69	193.94	185.87	187.16	172.91	956,159
2019-03-01	187.21	191.34	186.94	190.21	175.73	1,095,214
2019-02-28	181.01	185.40	181.01	184.72	170.66	826,808
2019-02-27	178.10	180.98	178.10	180.74	166.98	487,714
2019-02-26	178.12	179.58	177.19	178.33	164.75	555,841
2019-02-25	178.15	180.18	177.51	178.16	164.60	758,526
2019-02-22	174.85	177.30	174.23	177.16	163.67	377,169
2019-02-21	175.37	175.37	173.00	174.22	160.96	497,847
2019-02-20	174.78	176.16	173.19	176.11	162.17	571,965
2019-02-19	174.29	175.70	174.00	174.80	160.96	502,048
2019-02-15	175.53	175.61	174.54	175.17	161.30	500,864
2019-02-14	174.00	174.98	172.98	174.13	160.34	344,876
2019-02-13	175.57	175.80	174.20	174.87	161.02	275,988
2019-02-12	172.49	174.86	169.21	174.62	160.79	437,117
2019-02-11	172.53	173.53	171.48	171.75	158.15	390,892
2019-02-08	171.41	172.30	169.40	172.29	158.65	549,091
2019-02-07	170.69	172.80	170.55	172.45	158.80	786,610
2019-02-06	174.09	174.45	170.94	171.95	158.34	436,915
2019-02-05	173.87	175.18	172.95	174.49	160.67	742,009
2019-02-04	172.85	173.45	170.55	172.56	158.90	523,308
2019-02-01	170.98	174.51	170.45	172.85	159.16	765,430
2019-01-31	161.43	170.53	161.43	170.27	156.79	1,193,753
2019-01-30	161.67	163.53	160.97	162.77	149.88	670,144
2019-01-29	161.77	162.85	160.03	160.85	148.11	432,643
2019-01-28	162.67	163.48	161.00	162.44	149.58	571,416
2019-01-25	163.39	164.35	162.50	163.83	150.86	482,432
2019-01-24	162.62	163.47	161.62	161.74	148.93	568,316
2019-01-23	163.51	163.64	160.92	162.78	149.89	484,580
2019-01-22	164.68	165.71	161.10	162.26	149.41	741,587
2019-01-18	161.73	166.15	161.63	165.97	152.83	949,385
2019-01-17	159.04	161.66	158.51	160.73	148.00	436,268
2019-01-16	158.10	160.72	158.10	160.25	147.56	825,369
2019-01-15	153.47	157.16	153.02	157.06	144.62	501,622
2019-01-14	153.54	155.34	152.97	153.71	141.54	629,124
2019-01-11	153.03	155.34	152.37	154.83	142.57	480,364
2019-01-10	151.37	154.20	150.36	153.94	141.75	584,429
2019-01-09	150.95	153.26	150.90	151.81	139.79	661,188
2019-01-08	148.32	150.38	146.87	150.34	138.44	535,898
2019-01-07	146.13	148.50	146.06	147.28	135.62	795,296
2019-01-04	143.50	147.18	142.49	146.60	134.99	599,906
2019-01-03	145.95	146.57	141.06	141.34	130.15	852,098
2019-01-02	144.69	148.53	144.69	146.94	135.31	637,486
2018-12-31	146.50	147.83	145.97	147.43	135.76	447,917
2018-12-28	146.35	147.34	144.61	145.40	133.89	597,763
2018-12-27	139.84	145.27	138.88	145.27	133.77	863,453
2018-12-26	135.64	141.61	134.57	141.53	130.32	930,934
2018-12-24	136.27	137.57	134.28	135.09	124.39	580,418
2018-12-21	141.32	143.15	136.74	137.29	126.42	2,022,538
2018-12-20	141.74	142.97	138.84	140.95	129.79	999,850
2018-12-19	144.54	147.08	141.49	143.13	131.80	1,044,005
2018-12-18	145.14	147.32	143.53	144.25	132.83	809,929
2018-12-17	149.73	149.73	143.45	144.21	132.79	862,411
2018-12-14	151.40	151.49	149.69	150.45	138.54	679,919
2018-12-13	154.15	155.60	152.23	152.82	140.72	808,779
2018-12-12	153.90	156.50	153.22	153.89	141.71	525,021
2018-12-11	152.54	154.25	151.17	152.00	139.97	699,261
2018-12-10	149.20	151.32	147.31	150.16	138.27	530,234
2018-12-07	153.00	154.62	148.13	149.75	137.89	831,933

← NewerPage 33 of 79 · 4,733 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.