MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	171.74	172.91	170.97	172.75	157.92	718,512
2018-06-14	172.94	174.14	171.12	172.35	157.55	603,385
2018-06-13	170.34	173.67	169.64	172.20	157.42	788,977
2018-06-12	166.90	169.82	166.90	169.74	155.17	514,707
2018-06-11	166.22	167.23	166.22	166.49	152.20	299,149
2018-06-08	165.27	166.63	164.68	166.29	152.01	403,728
2018-06-07	166.02	167.08	164.76	165.22	151.04	528,298
2018-06-06	164.00	165.96	163.75	165.45	151.25	481,898
2018-06-05	163.60	165.12	163.07	163.71	149.66	562,029
2018-06-04	164.29	164.30	162.62	163.48	149.45	384,069
2018-06-01	162.58	164.39	162.12	163.40	149.37	702,003
2018-05-31	162.04	164.11	161.31	162.57	148.61	939,192
2018-05-30	159.76	162.28	159.16	161.99	148.08	428,016
2018-05-29	159.73	159.93	157.32	158.88	145.24	928,737
2018-05-25	159.04	159.94	158.53	159.34	145.66	376,118
2018-05-24	158.11	159.35	157.26	159.13	145.47	432,830
2018-05-23	155.97	158.36	155.88	158.36	144.77	432,607
2018-05-22	158.26	158.68	156.50	156.53	143.09	477,831
2018-05-21	156.82	158.33	156.82	157.99	144.43	505,387
2018-05-18	156.72	157.42	155.68	156.20	142.79	843,630
2018-05-17	158.22	158.22	156.01	156.76	143.30	410,518
2018-05-16	158.60	159.75	157.94	158.32	144.38	401,004
2018-05-15	159.29	160.57	158.04	158.71	144.74	583,690
2018-05-14	161.00	162.29	159.22	160.54	146.41	864,004
2018-05-11	160.00	161.45	159.67	160.97	146.80	706,408
2018-05-10	157.46	159.96	156.01	159.85	145.78	520,811
2018-05-09	155.64	157.09	155.11	156.63	142.84	436,195
2018-05-08	153.66	155.64	153.51	155.31	141.64	696,716
2018-05-07	152.80	155.79	151.65	154.92	141.28	606,892
2018-05-04	148.20	152.63	147.43	152.13	138.74	598,318
2018-05-03	146.01	149.48	144.02	149.20	136.06	1,318,800
2018-05-02	150.32	152.39	150.08	150.44	137.20	1,094,353
2018-05-01	149.63	151.33	149.31	150.66	137.40	563,379
2018-04-30	150.47	153.09	149.72	149.83	136.64	874,379
2018-04-27	149.54	150.72	148.59	150.20	136.98	551,537
2018-04-26	149.92	150.26	147.52	149.60	136.43	489,517
2018-04-25	147.83	149.36	146.45	149.21	136.07	717,810
2018-04-24	150.48	151.41	147.16	147.69	134.69	533,347
2018-04-23	150.07	150.63	149.35	150.00	136.79	524,144
2018-04-20	150.13	150.57	148.63	149.59	136.42	539,236
2018-04-19	150.18	150.83	149.79	150.00	136.79	503,521
2018-04-18	150.52	151.24	149.64	150.43	137.19	610,453
2018-04-17	150.28	150.90	149.83	150.12	136.90	470,788
2018-04-16	149.01	150.25	148.48	149.18	136.05	890,078
2018-04-13	150.42	150.69	146.83	147.61	134.61	946,852
2018-04-12	149.25	150.65	148.89	149.30	136.16	930,226
2018-04-11	147.95	149.45	147.35	148.25	135.20	1,075,480
2018-04-10	148.66	149.45	146.76	149.05	135.93	872,775
2018-04-09	145.11	148.80	145.01	146.63	133.72	1,211,269
2018-04-06	145.13	147.16	143.06	144.05	131.37	1,083,572
2018-04-05	147.73	147.95	146.28	146.51	133.61	1,022,256
2018-04-04	144.25	148.16	144.05	146.70	133.78	2,486,274
2018-04-03	146.32	146.85	142.83	145.71	132.88	22,350,100
2018-04-02	149.50	149.54	144.15	145.94	133.09	1,133,697
2018-03-29	149.34	150.33	146.55	149.47	136.31	2,122,162
2018-03-28	154.04	154.16	150.50	150.55	137.30	929,161
2018-03-27	159.98	159.98	153.50	154.04	140.48	902,258
2018-03-26	156.40	159.73	156.00	158.67	144.70	1,152,543
2018-03-23	156.01	157.71	153.68	154.07	140.51	1,062,248
2018-03-22	156.88	159.47	155.93	156.13	142.38	1,155,079

← NewerPage 36 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.