MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	177.55	178.03	176.10	177.46	162.77	535,213
2018-09-10	179.86	179.86	177.96	178.11	163.37	338,888
2018-09-07	179.00	180.64	178.75	179.18	164.35	471,061
2018-09-06	178.23	179.79	177.81	179.24	164.40	476,497
2018-09-05	183.00	184.22	177.82	178.52	163.74	677,517
2018-09-04	182.28	183.45	180.22	182.23	167.14	537,861
2018-08-31	177.43	180.33	177.43	180.26	165.34	410,401
2018-08-30	177.76	178.49	177.02	177.65	162.94	322,099
2018-08-29	177.44	179.40	177.44	178.07	163.33	395,152
2018-08-28	175.17	177.66	174.92	177.16	162.49	446,493
2018-08-27	175.00	175.72	174.42	174.94	160.46	339,307
2018-08-24	173.92	174.64	173.43	174.02	159.61	376,434
2018-08-23	173.62	174.49	172.37	173.09	158.76	539,306
2018-08-22	172.89	174.16	172.30	173.14	158.81	366,609
2018-08-21	174.06	175.55	173.44	173.54	159.17	344,547
2018-08-20	173.75	175.08	172.90	174.17	159.75	227,361
2018-08-17	173.76	173.79	172.16	173.28	158.94	283,960
2018-08-16	173.80	175.03	173.25	173.92	159.52	411,598
2018-08-15	174.65	175.00	173.07	173.61	158.71	500,073
2018-08-14	173.68	175.85	172.96	175.44	160.38	474,312
2018-08-13	172.46	174.81	172.32	172.60	157.78	462,730
2018-08-10	172.17	173.99	171.68	173.13	158.27	432,290
2018-08-09	173.03	173.65	171.00	173.17	158.30	343,313
2018-08-08	172.18	173.30	171.26	172.69	157.87	337,720
2018-08-07	171.58	173.70	170.32	172.86	158.02	433,758
2018-08-06	166.93	170.79	166.05	170.17	155.56	787,265
2018-08-03	171.68	171.70	164.61	166.82	152.50	721,623
2018-08-02	164.00	171.70	163.03	170.29	155.67	1,333,601
2018-08-01	166.25	168.83	162.81	163.00	149.01	1,021,755
2018-07-31	167.88	168.33	163.87	166.19	151.92	693,168
2018-07-30	171.75	173.26	167.20	167.50	153.12	472,220
2018-07-27	173.99	173.99	171.00	171.57	156.84	374,650
2018-07-26	176.30	176.88	173.28	173.77	158.85	485,408
2018-07-25	173.00	176.33	173.00	176.25	161.12	529,138
2018-07-24	173.40	175.13	171.57	172.58	157.76	852,708
2018-07-23	171.16	173.33	170.62	173.29	158.41	440,182
2018-07-20	170.52	172.05	170.50	170.98	156.30	425,973
2018-07-19	170.69	171.21	169.60	170.69	156.04	310,387
2018-07-18	170.96	172.26	170.50	171.53	156.80	373,025
2018-07-17	170.21	171.76	169.86	170.74	156.08	302,226
2018-07-16	169.56	171.41	168.90	170.58	155.94	349,721
2018-07-13	169.10	169.76	167.57	169.58	155.02	369,092
2018-07-12	170.21	170.38	168.84	169.26	154.73	502,425
2018-07-11	167.99	169.67	167.99	169.28	154.75	442,496
2018-07-10	168.95	170.26	168.09	168.73	154.25	353,120
2018-07-09	167.41	169.39	167.41	168.64	154.16	494,303
2018-07-06	164.73	167.16	164.73	166.61	152.31	459,600
2018-07-05	165.99	167.15	164.22	164.91	150.75	400,710
2018-07-03	167.98	168.47	165.46	165.73	151.50	311,103
2018-07-02	164.90	167.17	163.76	167.14	152.79	558,427
2018-06-29	165.42	167.07	164.94	165.43	151.23	602,191
2018-06-28	163.37	165.19	162.52	164.61	150.48	534,296
2018-06-27	166.61	167.05	163.54	163.55	149.51	637,326
2018-06-26	168.39	168.94	166.31	166.33	152.05	533,931
2018-06-25	171.11	171.41	166.72	168.56	154.09	672,224
2018-06-22	171.53	171.63	169.75	170.63	155.98	984,572
2018-06-21	172.32	172.64	169.60	170.76	156.10	813,878
2018-06-20	172.64	173.66	171.59	171.71	156.97	464,996
2018-06-19	170.52	171.80	169.55	171.76	157.02	429,338
2018-06-18	171.92	171.92	170.14	171.58	156.85	587,112

← NewerPage 35 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.