MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	81.230	82.150	81.000	81.960	73.377	1,261,126
2016-10-12	79.880	82.270	79.880	81.920	73.341	941,554
2016-10-11	80.840	81.500	78.630	80.100	71.712	1,894,635
2016-10-10	83.290	83.690	82.850	82.970	74.281	357,206
2016-10-07	83.290	83.370	82.290	82.660	74.004	552,090
2016-10-06	83.320	83.320	81.900	83.120	74.416	599,032
2016-10-05	83.130	84.000	83.090	83.210	74.496	470,696
2016-10-04	83.950	84.040	82.740	83.020	74.326	459,911
2016-10-03	83.770	84.130	83.200	83.510	74.765	422,696
2016-09-30	83.990	84.280	83.540	83.940	75.150	498,981
2016-09-29	84.830	85.010	83.328	83.520	74.774	343,745
2016-09-28	85.340	85.580	84.090	84.900	76.009	563,634
2016-09-27	85.280	85.750	84.930	85.310	76.376	589,005
2016-09-26	85.940	86.530	85.400	85.480	76.528	568,658
2016-09-23	86.720	86.980	86.330	86.400	77.352	413,279
2016-09-22	87.430	87.540	86.240	86.770	77.683	525,109
2016-09-21	86.160	86.750	85.550	86.740	77.657	490,477
2016-09-20	85.930	85.930	85.200	85.660	76.690	524,442
2016-09-19	85.360	86.220	84.650	85.240	76.314	430,997
2016-09-16	85.970	85.970	84.980	85.360	76.421	1,529,673
2016-09-15	84.920	86.030	84.750	85.860	76.869	442,318
2016-09-14	85.140	85.640	84.550	84.700	75.830	606,274
2016-09-13	85.520	86.100	84.390	84.870	75.982	891,798
2016-09-12	84.290	86.080	84.011	85.960	76.958	665,442
2016-09-09	86.530	86.740	84.700	84.730	75.857	715,872
2016-09-08	88.620	88.821	86.950	87.250	78.113	815,089
2016-09-07	88.340	89.060	87.990	89.060	79.734	731,878
2016-09-06	90.030	90.190	87.640	88.600	79.322	1,351,693
2016-09-02	89.670	89.970	88.945	89.550	80.172	925,243
2016-09-01	90.310	90.790	88.970	89.270	79.922	863,727
2016-08-31	89.820	90.390	89.270	90.120	80.683	584,998
2016-08-30	89.910	90.230	89.600	89.970	80.548	466,376
2016-08-29	88.880	89.910	88.870	89.780	80.378	307,431
2016-08-26	88.860	89.810	88.530	88.910	79.599	250,252
2016-08-25	87.910	88.770	87.690	88.660	79.375	310,665
2016-08-24	87.570	88.270	87.390	88.110	78.883	504,862
2016-08-23	87.700	87.980	87.430	87.650	78.471	314,025
2016-08-22	87.040	87.470	86.780	87.380	78.229	226,308
2016-08-19	87.120	87.455	86.675	87.320	78.176	279,293
2016-08-18	87.070	87.280	86.680	87.170	78.041	237,808
2016-08-17	86.350	87.180	86.350	87.000	77.889	449,468
2016-08-16	87.220	87.220	85.900	86.650	77.576	628,055
2016-08-15	86.280	87.510	86.110	87.500	78.337	473,304
2016-08-12	85.860	86.370	85.595	86.290	77.254	198,114
2016-08-11	85.930	86.240	85.850	86.130	77.110	223,909
2016-08-10	86.290	86.590	85.790	86.090	76.824	270,037
2016-08-09	86.100	86.550	85.850	86.220	76.940	299,871
2016-08-08	86.710	87.110	85.980	86.110	76.842	250,641
2016-08-05	86.220	86.980	85.620	86.820	77.475	396,790
2016-08-04	85.170	85.980	85.057	85.380	76.190	252,823
2016-08-03	84.930	85.060	84.590	84.980	75.833	317,530
2016-08-02	86.060	86.090	84.400	84.760	75.637	532,415
2016-08-01	85.980	86.590	85.550	86.000	76.744	471,107
2016-07-29	84.910	86.420	83.890	86.040	76.779	747,104
2016-07-28	83.920	85.330	82.170	84.850	75.717	645,134
2016-07-27	83.800	83.950	82.940	83.500	74.513	524,424
2016-07-26	82.860	83.640	82.860	83.560	74.566	282,859
2016-07-25	82.770	83.020	82.490	82.970	74.040	185,662
2016-07-22	82.580	83.000	82.030	82.930	74.004	205,947
2016-07-21	82.290	82.900	82.030	82.470	73.594	310,089

← NewerPage 43 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.