MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	97.840	97.960	96.670	97.790	88.115	303,683
2017-04-05	97.040	98.870	96.658	97.850	88.169	623,106
2017-04-04	96.560	97.250	95.930	96.590	87.034	570,621
2017-04-03	97.470	98.240	96.350	96.760	87.187	410,430
2017-03-31	96.560	97.930	96.280	97.190	87.575	428,332
2017-03-30	96.290	96.910	96.150	96.710	87.142	194,418
2017-03-29	96.440	96.820	96.100	96.400	86.863	278,704
2017-03-28	96.610	97.320	96.175	96.610	87.052	426,911
2017-03-27	96.520	97.240	96.030	96.620	87.061	458,040
2017-03-24	97.200	98.460	96.430	97.440	87.800	439,609
2017-03-23	96.120	98.250	95.960	97.120	87.512	470,453
2017-03-22	95.810	97.410	95.055	96.110	86.602	608,342
2017-03-21	97.920	98.370	95.150	95.550	86.097	620,150
2017-03-20	97.280	97.990	96.290	97.420	87.782	544,620
2017-03-17	97.490	98.080	97.070	97.330	87.701	1,185,935
2017-03-16	99.330	99.760	97.440	97.670	88.007	1,163,560
2017-03-15	108.51	109.29	96.700	99.310	89.485	7,131,339
2017-03-14	95.010	96.760	94.750	96.330	86.800	776,676
2017-03-13	95.460	95.725	94.680	95.300	85.872	686,087
2017-03-10	94.600	95.020	94.100	94.870	85.484	546,171
2017-03-09	94.830	95.120	93.710	94.440	85.097	457,482
2017-03-08	95.800	95.800	94.420	94.460	85.115	479,076
2017-03-07	94.840	95.480	94.720	95.450	86.007	455,191
2017-03-06	94.960	95.240	94.580	94.750	85.376	410,215
2017-03-03	94.970	95.720	94.950	95.440	85.998	500,927
2017-03-02	96.000	96.040	94.700	94.950	85.556	634,134
2017-03-01	95.070	96.500	95.010	95.880	86.394	840,470
2017-02-28	95.460	95.460	94.010	94.590	85.232	865,565
2017-02-27	95.430	95.760	94.590	95.530	86.079	445,172
2017-02-24	94.340	95.720	94.060	95.540	86.088	501,640
2017-02-23	94.870	95.170	93.970	94.990	85.592	549,563
2017-02-22	94.140	95.650	94.000	94.950	85.556	534,275
2017-02-21	94.050	95.280	93.920	94.520	85.169	622,715
2017-02-17	93.690	94.570	92.180	94.270	84.944	489,199
2017-02-16	94.680	95.500	93.560	94.200	84.880	481,019
2017-02-15	93.980	95.080	93.260	94.580	85.223	799,632
2017-02-14	92.700	96.330	92.515	93.950	84.403	2,282,336
2017-02-13	91.630	92.930	91.480	92.790	83.361	637,085
2017-02-10	90.880	92.390	90.420	91.220	81.950	1,110,946
2017-02-09	93.140	93.320	90.160	90.330	81.151	1,591,779
2017-02-08	92.510	93.170	91.970	92.610	83.199	580,737
2017-02-07	93.670	94.800	92.330	92.650	83.235	921,694
2017-02-06	91.760	93.510	91.650	93.070	83.612	1,481,769
2017-02-03	89.970	93.700	89.970	91.650	82.337	1,640,417
2017-02-02	85.220	90.850	84.690	88.910	79.875	1,723,289
2017-02-01	83.200	84.580	82.620	83.750	75.239	1,071,664
2017-01-31	83.640	83.650	82.440	82.750	74.341	523,560
2017-01-30	82.380	83.710	81.320	83.610	75.114	486,089
2017-01-27	83.560	83.830	82.530	82.760	74.350	509,223
2017-01-26	82.640	83.590	81.990	83.510	75.024	825,562
2017-01-25	82.880	83.110	82.450	82.720	74.314	473,269
2017-01-24	82.380	82.750	81.530	82.210	73.856	555,025
2017-01-23	81.450	82.238	81.250	82.130	73.784	471,796
2017-01-20	81.480	82.020	81.320	81.750	73.443	345,206
2017-01-19	82.330	82.620	81.110	81.160	72.913	499,871
2017-01-18	81.720	82.450	80.380	82.290	73.928	705,185
2017-01-17	82.480	82.730	81.090	81.100	72.859	503,081
2017-01-13	81.750	82.740	81.430	82.400	74.027	426,509
2017-01-12	81.140	81.600	79.890	81.250	72.993	403,210
2017-01-11	81.230	81.560	80.840	81.520	73.236	365,487

← NewerPage 41 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.