MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	150.80	152.74	148.40	152.32	140.26	779,970
2018-12-04	161.32	161.65	153.88	154.32	142.10	756,635
2018-12-03	159.87	161.97	158.03	161.60	148.80	861,686
2018-11-30	156.54	158.75	155.39	157.09	144.65	998,433
2018-11-29	158.45	159.96	156.77	157.04	144.61	733,552
2018-11-28	153.33	158.62	152.84	158.61	146.05	692,726
2018-11-27	151.74	152.93	151.06	152.20	140.15	548,156
2018-11-26	151.70	152.96	149.30	152.40	140.33	911,486
2018-11-23	145.27	150.40	145.18	149.83	137.97	611,583
2018-11-21	145.83	149.54	144.84	146.34	134.75	723,053
2018-11-20	142.78	145.04	141.38	144.35	132.92	896,307
2018-11-19	152.85	153.29	145.04	145.53	134.01	808,394
2018-11-16	150.72	153.88	149.79	153.29	141.15	968,200
2018-11-15	146.75	152.12	146.12	151.66	139.65	847,764
2018-11-14	148.87	149.89	146.51	148.17	135.90	1,143,855
2018-11-13	148.07	150.05	146.79	147.71	135.48	842,742
2018-11-12	149.46	150.32	147.04	148.05	135.79	874,173
2018-11-09	151.04	151.71	148.06	149.79	137.39	892,812
2018-11-08	151.72	152.71	150.74	152.01	139.43	700,002
2018-11-07	148.95	152.11	148.53	151.85	139.28	976,866
2018-11-06	144.96	147.88	144.96	147.77	135.54	1,026,620
2018-11-05	144.57	145.32	142.67	145.08	133.07	711,798
2018-11-02	147.47	148.65	143.53	144.11	132.18	1,176,982
2018-11-01	146.62	150.47	144.33	147.29	135.10	1,233,940
2018-10-31	146.83	152.78	146.65	150.38	137.93	1,167,229
2018-10-30	142.83	145.23	140.46	144.51	132.55	1,584,398
2018-10-29	144.72	146.08	141.06	143.00	131.16	1,143,135
2018-10-26	146.68	147.14	142.09	142.76	130.94	1,478,240
2018-10-25	149.49	151.51	146.50	149.34	136.98	1,492,537
2018-10-24	155.00	155.84	148.37	148.69	136.38	1,416,773
2018-10-23	153.12	155.59	152.27	155.00	142.17	1,110,069
2018-10-22	154.48	157.38	154.48	156.40	143.45	840,465
2018-10-19	154.76	157.18	153.66	153.86	141.12	1,120,770
2018-10-18	156.81	157.56	153.44	153.75	141.02	689,880
2018-10-17	156.09	157.73	155.26	157.28	144.26	566,034
2018-10-16	153.41	156.39	152.60	156.25	143.32	643,617
2018-10-15	153.89	154.04	150.80	151.23	138.71	953,386
2018-10-12	154.45	156.28	152.12	154.04	141.29	765,767
2018-10-11	155.70	158.61	151.50	151.59	139.04	1,994,037
2018-10-10	167.07	167.07	156.55	156.84	143.86	1,505,880
2018-10-09	167.17	168.94	166.14	166.96	153.14	665,852
2018-10-08	169.82	170.02	165.14	167.82	153.93	657,980
2018-10-05	172.24	173.81	169.14	170.57	156.45	648,103
2018-10-04	176.64	178.00	171.89	172.52	158.24	680,336
2018-10-03	177.57	179.03	177.08	177.28	162.60	329,679
2018-10-02	179.50	179.50	176.44	176.96	162.31	492,006
2018-10-01	178.44	180.52	177.48	179.80	164.92	391,413
2018-09-28	178.10	179.90	177.01	177.41	162.72	448,015
2018-09-27	178.98	180.45	178.53	178.63	163.84	233,101
2018-09-26	179.25	180.48	177.37	178.77	163.97	363,719
2018-09-25	178.19	180.07	177.91	178.90	164.09	530,803
2018-09-24	175.30	178.98	175.02	178.04	163.30	440,704
2018-09-21	177.37	178.47	175.70	176.29	161.70	911,136
2018-09-20	175.29	176.69	172.79	176.32	161.72	865,249
2018-09-19	178.22	178.91	174.14	174.53	160.08	627,273
2018-09-18	177.63	179.49	177.55	178.22	163.47	393,547
2018-09-17	182.63	184.00	177.74	177.94	163.21	473,165
2018-09-14	181.08	183.28	180.81	182.18	167.10	525,486
2018-09-13	177.05	180.60	176.53	180.54	165.59	688,801
2018-09-12	177.44	177.44	175.56	176.53	161.92	338,897

← NewerPage 34 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.