MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-27 | 115.94 | 116.39 | 114.55 | 115.76 | 104.97 | 298,037 |
| 2017-09-26 | 116.18 | 116.87 | 115.19 | 115.19 | 104.45 | 232,121 |
| 2017-09-25 | 117.21 | 117.21 | 114.40 | 116.01 | 105.20 | 323,198 |
| 2017-09-22 | 115.17 | 117.67 | 115.17 | 117.42 | 106.48 | 308,712 |
| 2017-09-21 | 114.37 | 115.32 | 114.02 | 115.30 | 104.55 | 276,820 |
| 2017-09-20 | 113.98 | 114.97 | 113.58 | 114.29 | 103.64 | 451,896 |
| 2017-09-19 | 113.40 | 114.19 | 113.12 | 113.81 | 103.20 | 599,160 |
| 2017-09-18 | 113.45 | 114.41 | 112.11 | 113.15 | 102.60 | 459,380 |
| 2017-09-15 | 112.72 | 113.71 | 112.32 | 113.30 | 102.74 | 909,298 |
| 2017-09-14 | 114.30 | 115.49 | 111.66 | 113.46 | 102.89 | 541,280 |
| 2017-09-13 | 117.04 | 117.14 | 114.27 | 114.29 | 103.64 | 373,424 |
| 2017-09-12 | 116.25 | 118.06 | 115.68 | 117.74 | 106.77 | 624,849 |
| 2017-09-11 | 115.61 | 115.98 | 114.85 | 115.77 | 104.98 | 332,941 |
| 2017-09-08 | 113.62 | 115.93 | 113.50 | 114.89 | 104.18 | 396,339 |
| 2017-09-07 | 112.37 | 114.12 | 112.16 | 114.02 | 103.39 | 337,334 |
| 2017-09-06 | 113.47 | 113.75 | 111.45 | 112.09 | 101.64 | 386,211 |
| 2017-09-05 | 115.16 | 115.48 | 112.86 | 113.13 | 102.59 | 314,662 |
| 2017-09-01 | 115.28 | 115.77 | 114.23 | 115.45 | 104.69 | 333,257 |
| 2017-08-31 | 113.27 | 115.15 | 112.87 | 114.61 | 103.93 | 771,734 |
| 2017-08-30 | 112.98 | 113.57 | 112.51 | 112.99 | 102.46 | 210,438 |
| 2017-08-29 | 113.56 | 114.86 | 112.92 | 113.08 | 102.54 | 333,660 |
| 2017-08-28 | 114.47 | 115.37 | 113.41 | 113.99 | 103.37 | 453,728 |
| 2017-08-25 | 112.39 | 114.78 | 112.25 | 114.26 | 103.61 | 416,697 |
| 2017-08-24 | 112.85 | 112.95 | 111.84 | 112.02 | 101.58 | 339,992 |
| 2017-08-23 | 112.40 | 112.83 | 111.56 | 112.22 | 101.76 | 428,809 |
| 2017-08-22 | 110.74 | 113.36 | 110.55 | 112.97 | 102.44 | 384,929 |
| 2017-08-21 | 110.98 | 111.90 | 110.01 | 110.32 | 100.04 | 194,050 |
| 2017-08-18 | 110.78 | 111.50 | 110.05 | 111.12 | 100.76 | 506,417 |
| 2017-08-17 | 112.13 | 112.64 | 110.25 | 110.34 | 100.06 | 328,841 |
| 2017-08-16 | 109.72 | 112.49 | 109.40 | 112.19 | 101.73 | 327,774 |
| 2017-08-15 | 110.49 | 110.78 | 109.15 | 109.27 | 98.741 | 260,937 |
| 2017-08-14 | 108.20 | 110.80 | 107.34 | 110.28 | 99.654 | 572,841 |
| 2017-08-11 | 107.36 | 108.02 | 106.13 | 107.13 | 96.807 | 529,865 |
| 2017-08-10 | 109.44 | 110.26 | 107.13 | 107.26 | 96.925 | 396,871 |
| 2017-08-09 | 110.25 | 110.36 | 109.01 | 109.68 | 99.112 | 387,944 |
| 2017-08-08 | 111.13 | 111.18 | 109.79 | 110.39 | 99.753 | 358,281 |
| 2017-08-07 | 111.16 | 111.92 | 110.85 | 111.20 | 100.49 | 462,242 |
| 2017-08-04 | 112.50 | 113.38 | 110.63 | 111.17 | 100.46 | 505,487 |
| 2017-08-03 | 109.70 | 112.29 | 107.57 | 111.71 | 100.95 | 391,064 |
| 2017-08-02 | 110.37 | 110.64 | 107.24 | 108.65 | 98.181 | 356,974 |
| 2017-08-01 | 109.44 | 111.05 | 108.84 | 110.49 | 99.844 | 267,631 |
| 2017-07-31 | 110.50 | 110.59 | 108.94 | 108.95 | 98.452 | 317,346 |
| 2017-07-28 | 109.75 | 110.58 | 108.62 | 110.37 | 99.735 | 305,655 |
| 2017-07-27 | 110.80 | 110.80 | 109.20 | 109.81 | 99.229 | 430,449 |
| 2017-07-26 | 110.74 | 110.77 | 110.12 | 110.35 | 99.717 | 327,863 |
| 2017-07-25 | 109.60 | 110.53 | 109.25 | 110.26 | 99.636 | 544,449 |
| 2017-07-24 | 108.14 | 109.22 | 108.01 | 108.98 | 98.479 | 276,945 |
| 2017-07-21 | 107.17 | 108.38 | 107.12 | 108.15 | 97.729 | 148,606 |
| 2017-07-20 | 107.79 | 108.27 | 107.19 | 107.40 | 97.051 | 139,738 |
| 2017-07-19 | 107.30 | 107.85 | 106.90 | 107.59 | 97.223 | 247,902 |
| 2017-07-18 | 106.80 | 107.46 | 105.90 | 106.98 | 96.672 | 313,660 |
| 2017-07-17 | 107.35 | 107.81 | 106.77 | 106.98 | 96.672 | 236,690 |
| 2017-07-14 | 106.11 | 108.20 | 105.11 | 107.45 | 97.097 | 316,541 |
| 2017-07-13 | 105.47 | 106.25 | 104.38 | 106.10 | 95.877 | 545,723 |
| 2017-07-12 | 105.74 | 106.27 | 103.80 | 105.40 | 95.244 | 369,283 |
| 2017-07-11 | 103.73 | 105.74 | 103.16 | 105.25 | 95.109 | 737,244 |
| 2017-07-10 | 102.75 | 103.69 | 102.63 | 102.99 | 93.066 | 518,296 |
| 2017-07-07 | 102.70 | 103.22 | 102.28 | 102.54 | 92.660 | 428,946 |
| 2017-07-06 | 102.54 | 103.35 | 100.84 | 102.28 | 92.425 | 684,306 |
| 2017-07-05 | 103.06 | 103.41 | 102.65 | 103.08 | 93.148 | 388,886 |
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.