MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	82.320	82.600	81.090	81.520	73.236	558,882
2017-01-09	83.120	83.515	82.590	82.680	74.278	668,118
2017-01-06	81.790	83.900	81.790	83.400	74.925	597,803
2017-01-05	80.430	81.760	80.430	81.640	73.344	557,518
2017-01-04	79.080	81.100	79.080	80.710	72.508	849,803
2017-01-03	79.780	79.790	78.400	78.710	70.712	645,994
2016-12-30	78.740	79.370	78.350	78.780	70.774	495,530
2016-12-29	78.450	78.820	78.010	78.570	70.586	456,856
2016-12-28	78.870	79.040	78.140	78.360	70.397	389,919
2016-12-27	78.800	79.330	78.550	78.850	70.837	456,159
2016-12-23	78.750	78.870	78.210	78.590	70.604	468,871
2016-12-22	79.540	79.770	77.750	78.490	70.514	748,375
2016-12-21	80.640	80.840	79.600	79.660	71.565	474,862
2016-12-20	80.140	80.890	79.930	80.740	72.535	866,902
2016-12-19	79.780	80.865	79.780	80.250	72.095	433,877
2016-12-16	80.810	80.880	79.860	79.900	71.781	1,208,055
2016-12-15	79.810	81.270	79.780	80.540	72.356	637,744
2016-12-14	81.130	81.790	79.420	79.850	71.736	604,706
2016-12-13	81.020	81.830	80.850	81.040	72.805	794,062
2016-12-12	81.250	81.320	80.240	80.480	72.302	645,916
2016-12-09	80.850	81.760	80.775	81.460	73.182	375,963
2016-12-08	80.650	81.010	79.890	80.700	72.499	584,340
2016-12-07	79.860	80.870	78.730	80.760	72.553	541,650
2016-12-06	80.820	81.000	78.800	79.490	71.412	887,615
2016-12-05	79.810	80.950	79.810	80.750	72.544	496,262
2016-12-02	77.460	79.360	77.380	79.330	71.269	593,792
2016-12-01	78.750	79.260	76.520	77.140	69.301	1,012,855
2016-11-30	81.070	81.070	78.760	78.800	70.792	982,285
2016-11-29	80.590	81.190	80.495	80.630	72.436	396,343
2016-11-28	80.350	80.930	80.190	80.280	72.122	342,338
2016-11-25	80.270	80.999	80.250	80.780	72.571	196,670
2016-11-23	79.790	80.210	79.290	80.190	72.041	364,475
2016-11-22	80.610	80.800	79.750	80.010	71.880	371,371
2016-11-21	80.240	80.685	80.010	80.410	72.239	481,144
2016-11-18	79.580	79.950	79.370	79.690	71.592	557,495
2016-11-17	78.440	79.670	77.715	79.500	71.421	556,816
2016-11-16	77.370	78.980	77.255	77.930	70.011	633,881
2016-11-15	77.050	78.300	76.640	77.510	69.634	824,830
2016-11-14	80.590	80.760	77.460	77.560	69.678	837,316
2016-11-11	80.990	81.690	79.940	80.000	71.871	661,429
2016-11-10	82.210	82.920	80.880	81.170	72.922	483,075
2016-11-09	80.000	81.940	79.210	81.790	73.479	645,924
2016-11-08	80.710	81.960	80.280	81.080	72.589	453,039
2016-11-07	80.500	81.150	79.930	80.860	72.392	542,151
2016-11-04	79.180	80.480	79.180	79.370	71.058	545,105
2016-11-03	79.090	79.890	78.960	79.080	70.799	561,258
2016-11-02	79.040	79.740	78.770	78.820	70.566	542,841
2016-11-01	80.570	80.615	78.920	79.180	70.888	524,507
2016-10-31	79.540	80.480	79.400	80.190	71.792	914,155
2016-10-28	79.730	79.860	78.880	78.950	70.682	647,348
2016-10-27	84.220	84.220	79.450	79.600	71.264	1,003,864
2016-10-26	82.680	83.540	82.680	82.930	74.245	520,996
2016-10-25	83.340	83.570	82.800	83.190	74.478	267,969
2016-10-24	83.880	83.880	83.100	83.220	74.505	224,877
2016-10-21	81.920	82.980	81.210	82.900	74.219	263,521
2016-10-20	82.810	83.420	82.400	82.430	73.798	275,032
2016-10-19	82.950	83.050	82.550	82.930	74.245	303,384
2016-10-18	83.650	83.760	82.840	83.000	74.308	304,401
2016-10-17	82.790	83.270	82.740	82.920	74.237	428,355
2016-10-14	82.560	83.350	82.510	82.910	74.228	664,276

← NewerPage 42 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.