MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	103.44	103.82	102.54	102.79	92.886	193,883
2017-06-30	104.70	104.71	102.95	102.99	93.066	305,556
2017-06-29	105.06	105.06	103.78	104.07	94.042	361,270
2017-06-28	103.38	105.36	103.19	105.00	94.883	285,476
2017-06-27	104.34	104.34	102.61	102.69	92.795	237,925
2017-06-26	105.00	105.12	103.22	104.22	94.178	314,758
2017-06-23	103.91	104.91	102.72	104.72	94.630	841,176
2017-06-22	101.99	103.56	101.64	103.33	93.374	692,671
2017-06-21	103.75	104.81	101.35	101.83	92.018	696,783
2017-06-20	106.08	106.30	103.13	103.58	93.600	629,408
2017-06-19	106.00	106.80	105.73	106.17	95.940	449,336
2017-06-16	105.47	105.91	104.58	105.62	95.443	719,807
2017-06-15	104.48	105.75	104.37	105.69	95.506	211,169
2017-06-14	105.90	106.69	105.02	105.39	95.235	297,308
2017-06-13	104.59	105.98	104.31	105.90	95.696	240,126
2017-06-12	103.90	104.57	102.81	103.82	93.816	284,173
2017-06-09	103.31	104.54	102.72	104.02	93.997	250,687
2017-06-08	103.88	104.37	103.01	103.60	93.618	230,265
2017-06-07	104.30	104.86	103.47	103.93	93.916	278,850
2017-06-06	104.20	105.05	103.80	104.17	94.133	336,180
2017-06-05	103.97	105.40	103.97	104.59	94.512	272,788
2017-06-02	103.97	104.86	103.48	104.46	94.395	303,037
2017-06-01	102.11	104.06	101.87	104.02	93.997	349,515
2017-05-31	100.75	102.18	100.25	101.73	91.928	851,359
2017-05-30	100.33	101.00	99.820	100.07	90.428	293,397
2017-05-26	100.63	101.30	100.28	100.51	90.825	218,521
2017-05-25	100.20	101.23	99.910	100.93	91.205	221,076
2017-05-24	99.000	100.15	98.530	100.01	90.374	226,474
2017-05-23	99.880	99.880	98.210	98.910	89.379	254,203
2017-05-22	99.050	99.760	98.410	99.360	89.786	241,003
2017-05-19	97.610	99.130	97.505	98.880	89.352	283,326
2017-05-18	96.940	97.445	96.118	97.260	87.888	490,416
2017-05-17	97.200	97.878	96.323	97.020	87.672	461,071
2017-05-16	98.880	98.910	97.900	98.150	88.440	396,522
2017-05-15	98.130	99.380	97.870	98.800	89.025	552,003
2017-05-12	98.110	98.970	97.230	97.770	88.097	302,534
2017-05-11	98.020	98.550	97.420	98.280	88.557	255,790
2017-05-10	97.720	98.335	96.770	98.270	88.548	485,858
2017-05-09	98.480	98.900	97.430	97.650	87.989	402,184
2017-05-08	99.570	99.850	97.060	98.210	88.494	385,992
2017-05-05	97.840	99.610	96.740	99.540	89.692	503,414
2017-05-04	101.21	101.60	96.390	97.590	87.935	1,024,172
2017-05-03	101.20	101.89	100.12	101.41	91.377	707,548
2017-05-02	100.72	101.98	100.22	101.94	91.855	384,083
2017-05-01	100.92	101.62	99.110	100.63	90.674	309,217
2017-04-28	100.72	100.77	99.860	100.32	90.395	288,890
2017-04-27	99.910	100.70	99.720	100.40	90.467	350,999
2017-04-26	99.500	99.830	98.480	99.620	89.764	376,282
2017-04-25	99.550	100.23	99.050	99.450	89.611	321,908
2017-04-24	99.410	99.410	97.790	98.660	88.899	369,254
2017-04-21	98.850	99.170	97.640	98.030	88.332	247,156
2017-04-20	98.600	99.090	98.140	98.730	88.962	228,637
2017-04-19	97.990	98.510	97.640	98.150	88.440	313,555
2017-04-18	97.850	98.630	97.160	97.700	88.034	297,159
2017-04-17	96.320	98.000	96.280	97.990	88.296	294,083
2017-04-13	97.110	97.285	95.850	96.260	86.737	324,847
2017-04-12	97.300	97.860	96.320	97.310	87.683	385,373
2017-04-11	97.230	97.520	95.010	97.500	87.854	610,301
2017-04-10	97.500	98.340	96.680	97.250	87.629	299,405
2017-04-07	97.350	98.390	96.935	97.930	88.241	544,483

← NewerPage 40 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.