MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	158.00	159.33	155.80	158.26	144.33	1,238,207
2018-03-20	155.53	158.54	155.06	158.08	144.16	504,932
2018-03-19	154.18	155.62	153.43	155.38	141.70	821,361
2018-03-16	155.47	155.94	154.27	154.98	141.34	1,428,043
2018-03-15	154.45	155.44	152.90	154.95	141.31	475,228
2018-03-14	152.59	154.99	151.62	154.43	140.83	901,238
2018-03-13	154.58	155.02	150.91	151.64	138.29	586,977
2018-03-12	153.34	154.47	152.24	154.05	140.49	611,406
2018-03-09	151.93	154.36	151.07	153.12	139.64	664,112
2018-03-08	149.18	150.58	148.34	150.58	137.32	443,981
2018-03-07	147.33	148.86	146.48	148.30	135.24	553,212
2018-03-06	146.36	149.03	145.58	148.99	135.87	524,849
2018-03-05	142.19	147.45	142.16	145.93	133.08	633,298
2018-03-02	141.16	143.72	140.49	143.32	130.70	480,703
2018-03-01	141.89	143.88	141.09	142.65	130.09	504,222
2018-02-28	142.98	145.51	141.40	141.52	129.06	532,556
2018-02-27	144.68	145.42	142.80	142.84	130.26	465,048
2018-02-26	145.71	146.46	143.81	144.42	131.71	414,311
2018-02-23	144.06	145.16	142.97	144.99	132.23	294,565
2018-02-22	143.78	144.43	142.50	142.87	130.29	375,204
2018-02-21	144.39	146.99	142.66	142.79	130.22	508,749
2018-02-20	143.76	145.57	143.61	144.38	131.67	380,814
2018-02-16	147.89	148.16	144.29	145.00	132.23	579,163
2018-02-15	146.41	149.00	144.10	148.23	135.18	963,844
2018-02-14	140.06	145.95	139.36	145.65	132.48	688,736
2018-02-13	137.24	141.30	136.44	140.59	127.88	569,113
2018-02-12	137.89	139.53	136.19	137.53	125.09	498,741
2018-02-09	135.90	137.48	131.26	136.48	124.14	849,172
2018-02-08	140.13	140.74	133.73	133.81	121.71	1,023,168
2018-02-07	138.69	141.23	137.24	139.76	127.12	745,827
2018-02-06	132.93	139.66	131.99	138.89	126.33	1,200,813
2018-02-05	141.56	142.68	135.56	135.68	123.41	677,690
2018-02-02	146.95	148.54	142.32	142.53	129.64	749,882
2018-02-01	143.75	149.15	142.00	146.32	133.09	1,160,791
2018-01-31	138.88	139.82	137.29	139.23	126.64	747,645
2018-01-30	136.99	139.50	135.52	138.30	125.79	538,898
2018-01-29	140.15	141.95	138.00	138.05	125.57	413,429
2018-01-26	138.50	140.67	137.17	140.57	127.86	351,470
2018-01-25	139.05	139.05	137.19	137.86	125.39	470,043
2018-01-24	140.56	141.00	138.01	138.07	125.59	365,507
2018-01-23	139.43	140.37	138.02	140.10	127.43	221,559
2018-01-22	138.27	139.32	137.35	139.27	126.68	231,989
2018-01-19	137.34	138.36	137.22	138.25	125.75	216,384
2018-01-18	136.08	137.71	135.32	136.82	124.45	331,605
2018-01-17	135.12	136.79	135.12	135.80	123.52	418,822
2018-01-16	135.74	136.77	134.19	134.33	122.18	265,671
2018-01-12	135.32	136.93	135.06	135.89	123.60	461,287
2018-01-11	134.02	135.24	133.76	134.76	122.58	480,799
2018-01-10	134.20	134.20	132.89	133.75	121.66	241,968
2018-01-09	133.58	134.33	132.89	134.10	121.97	319,609
2018-01-08	133.02	133.87	132.82	133.21	121.17	217,256
2018-01-05	131.79	133.09	131.55	133.03	121.00	395,854
2018-01-04	130.10	132.49	130.10	131.66	119.76	461,855
2018-01-03	128.10	129.72	128.10	129.62	117.90	437,410
2018-01-02	127.51	128.04	126.51	127.68	116.14	562,965
2017-12-29	126.73	127.54	126.36	126.54	115.10	315,514
2017-12-28	125.80	126.63	124.08	126.38	114.95	478,768
2017-12-27	125.74	126.47	124.94	125.47	114.13	568,455
2017-12-26	127.91	128.10	125.15	125.60	114.24	386,562
2017-12-22	128.52	128.52	126.69	128.33	116.73	228,708

← NewerPage 37 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.