MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-12-21 | 128.51 | 129.37 | 128.15 | 128.62 | 116.99 | 359,832 |
| 2017-12-20 | 127.95 | 129.46 | 127.03 | 128.16 | 116.57 | 354,010 |
| 2017-12-19 | 127.42 | 128.42 | 126.44 | 126.97 | 115.49 | 401,126 |
| 2017-12-18 | 128.46 | 128.87 | 126.46 | 127.28 | 115.77 | 768,048 |
| 2017-12-15 | 128.11 | 130.07 | 127.32 | 127.93 | 116.36 | 719,250 |
| 2017-12-14 | 127.03 | 128.07 | 126.93 | 127.55 | 116.02 | 370,862 |
| 2017-12-13 | 128.21 | 128.70 | 126.99 | 127.29 | 115.78 | 734,787 |
| 2017-12-12 | 128.29 | 129.68 | 127.58 | 128.00 | 116.43 | 1,082,733 |
| 2017-12-11 | 127.62 | 128.70 | 127.44 | 128.34 | 116.74 | 397,289 |
| 2017-12-08 | 128.49 | 128.78 | 127.46 | 127.71 | 116.16 | 324,821 |
| 2017-12-07 | 127.65 | 129.25 | 127.28 | 128.21 | 116.62 | 271,428 |
| 2017-12-06 | 128.31 | 129.56 | 127.78 | 128.00 | 116.43 | 220,519 |
| 2017-12-05 | 127.71 | 129.33 | 127.41 | 128.36 | 116.75 | 379,189 |
| 2017-12-04 | 129.92 | 130.58 | 127.32 | 127.57 | 116.04 | 597,245 |
| 2017-12-01 | 128.65 | 129.07 | 126.33 | 128.95 | 117.29 | 352,552 |
| 2017-11-30 | 128.19 | 129.20 | 127.58 | 128.70 | 117.06 | 481,940 |
| 2017-11-29 | 129.78 | 129.91 | 126.43 | 127.73 | 116.18 | 425,283 |
| 2017-11-28 | 129.42 | 129.97 | 128.67 | 129.35 | 117.65 | 468,814 |
| 2017-11-27 | 129.09 | 129.27 | 128.41 | 128.75 | 117.11 | 281,378 |
| 2017-11-24 | 128.02 | 129.11 | 127.50 | 128.90 | 117.24 | 95,633 |
| 2017-11-22 | 127.69 | 128.85 | 126.40 | 127.50 | 115.97 | 304,574 |
| 2017-11-21 | 128.57 | 128.90 | 126.92 | 127.50 | 115.97 | 437,278 |
| 2017-11-20 | 127.03 | 128.32 | 126.81 | 127.19 | 115.69 | 240,405 |
| 2017-11-17 | 124.84 | 126.74 | 124.84 | 126.58 | 115.13 | 275,289 |
| 2017-11-16 | 124.17 | 126.73 | 124.17 | 125.38 | 114.04 | 409,941 |
| 2017-11-15 | 124.26 | 125.60 | 123.80 | 124.23 | 112.65 | 293,521 |
| 2017-11-14 | 124.93 | 126.47 | 124.77 | 125.12 | 113.46 | 452,499 |
| 2017-11-13 | 124.54 | 125.87 | 124.29 | 125.46 | 113.77 | 350,713 |
| 2017-11-10 | 127.71 | 127.71 | 124.87 | 125.02 | 113.37 | 312,065 |
| 2017-11-09 | 126.48 | 127.95 | 125.90 | 127.88 | 115.96 | 308,157 |
| 2017-11-08 | 126.23 | 127.64 | 126.17 | 127.10 | 115.25 | 228,192 |
| 2017-11-07 | 127.59 | 128.00 | 125.60 | 125.98 | 114.24 | 262,282 |
| 2017-11-06 | 126.53 | 127.78 | 126.00 | 127.70 | 115.80 | 723,474 |
| 2017-11-03 | 125.97 | 127.05 | 122.52 | 126.04 | 114.29 | 571,395 |
| 2017-11-02 | 116.41 | 127.23 | 115.17 | 125.42 | 113.73 | 739,817 |
| 2017-11-01 | 118.21 | 119.49 | 117.28 | 117.59 | 106.63 | 548,388 |
| 2017-10-31 | 116.96 | 118.14 | 116.67 | 117.36 | 106.42 | 878,037 |
| 2017-10-30 | 119.27 | 119.64 | 117.43 | 117.65 | 106.68 | 450,496 |
| 2017-10-27 | 121.13 | 121.13 | 119.28 | 120.00 | 108.82 | 529,719 |
| 2017-10-26 | 119.11 | 120.92 | 118.73 | 120.25 | 109.04 | 1,003,307 |
| 2017-10-25 | 120.63 | 120.82 | 118.30 | 118.54 | 107.49 | 494,776 |
| 2017-10-24 | 122.16 | 122.16 | 120.30 | 120.45 | 109.22 | 392,998 |
| 2017-10-23 | 122.66 | 122.74 | 121.58 | 121.70 | 110.36 | 309,682 |
| 2017-10-20 | 123.00 | 123.39 | 121.85 | 122.00 | 110.63 | 308,946 |
| 2017-10-19 | 122.04 | 122.47 | 121.20 | 122.00 | 110.63 | 371,374 |
| 2017-10-18 | 123.21 | 123.49 | 122.49 | 122.59 | 111.16 | 329,220 |
| 2017-10-17 | 123.35 | 123.41 | 122.06 | 122.45 | 111.04 | 242,435 |
| 2017-10-16 | 122.29 | 124.51 | 122.29 | 123.48 | 111.97 | 848,972 |
| 2017-10-13 | 123.14 | 123.18 | 122.01 | 122.09 | 110.71 | 320,541 |
| 2017-10-12 | 122.08 | 123.12 | 121.90 | 122.73 | 111.29 | 261,698 |
| 2017-10-11 | 121.85 | 122.27 | 121.28 | 121.88 | 110.52 | 343,973 |
| 2017-10-10 | 121.54 | 121.94 | 120.56 | 121.92 | 110.56 | 242,426 |
| 2017-10-09 | 121.26 | 121.79 | 120.77 | 121.54 | 110.21 | 342,857 |
| 2017-10-06 | 121.20 | 121.40 | 120.36 | 121.28 | 109.98 | 379,273 |
| 2017-10-05 | 120.20 | 121.10 | 119.67 | 121.10 | 109.81 | 332,840 |
| 2017-10-04 | 118.68 | 120.19 | 118.12 | 120.14 | 108.94 | 383,344 |
| 2017-10-03 | 116.98 | 118.79 | 116.95 | 118.51 | 107.46 | 420,984 |
| 2017-10-02 | 117.62 | 118.25 | 116.90 | 116.98 | 106.08 | 606,912 |
| 2017-09-29 | 116.98 | 118.59 | 116.53 | 116.90 | 106.00 | 503,546 |
| 2017-09-28 | 115.62 | 116.98 | 115.25 | 116.97 | 106.07 | 307,264 |
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.