MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-07-20 | 82.300 | 82.990 | 82.020 | 82.560 | 73.674 | 314,023 |
| 2016-07-19 | 80.900 | 81.970 | 80.390 | 81.970 | 73.147 | 262,970 |
| 2016-07-18 | 81.570 | 81.680 | 81.120 | 81.170 | 72.433 | 183,999 |
| 2016-07-15 | 81.720 | 82.000 | 81.290 | 81.490 | 72.719 | 355,029 |
| 2016-07-14 | 82.200 | 82.200 | 81.460 | 81.710 | 72.915 | 590,963 |
| 2016-07-13 | 81.430 | 82.020 | 80.990 | 81.500 | 72.728 | 443,349 |
| 2016-07-12 | 79.980 | 81.560 | 79.930 | 81.020 | 72.300 | 625,861 |
| 2016-07-11 | 78.870 | 79.750 | 78.870 | 79.380 | 70.836 | 397,373 |
| 2016-07-08 | 78.920 | 79.520 | 78.430 | 79.450 | 70.899 | 506,027 |
| 2016-07-07 | 77.670 | 78.765 | 77.670 | 78.450 | 70.006 | 644,404 |
| 2016-07-06 | 76.590 | 77.860 | 76.445 | 77.620 | 69.266 | 487,502 |
| 2016-07-05 | 76.410 | 76.980 | 76.110 | 76.780 | 68.516 | 395,669 |
| 2016-07-01 | 76.850 | 77.490 | 76.640 | 76.930 | 68.650 | 356,972 |
| 2016-06-30 | 75.050 | 77.130 | 74.870 | 77.120 | 68.819 | 677,542 |
| 2016-06-29 | 74.600 | 75.010 | 74.160 | 74.910 | 66.847 | 487,764 |
| 2016-06-28 | 72.660 | 74.010 | 72.220 | 73.810 | 65.866 | 600,608 |
| 2016-06-27 | 73.060 | 73.060 | 71.510 | 71.860 | 64.126 | 677,530 |
| 2016-06-24 | 73.390 | 75.135 | 73.390 | 73.730 | 65.794 | 877,112 |
| 2016-06-23 | 75.590 | 76.660 | 75.560 | 76.660 | 68.409 | 509,263 |
| 2016-06-22 | 75.080 | 75.080 | 74.425 | 74.830 | 66.776 | 387,582 |
| 2016-06-21 | 74.620 | 75.268 | 74.620 | 74.870 | 66.812 | 335,654 |
| 2016-06-20 | 74.630 | 75.020 | 74.480 | 74.550 | 66.526 | 792,256 |
| 2016-06-17 | 74.130 | 74.500 | 73.635 | 73.670 | 65.741 | 1,482,008 |
| 2016-06-16 | 74.000 | 74.470 | 73.600 | 74.250 | 66.258 | 1,619,635 |
| 2016-06-15 | 74.600 | 74.770 | 74.210 | 74.300 | 66.303 | 754,304 |
| 2016-06-14 | 75.510 | 75.540 | 74.380 | 74.520 | 66.499 | 909,225 |
| 2016-06-13 | 76.210 | 76.370 | 75.630 | 75.810 | 67.650 | 699,212 |
| 2016-06-10 | 77.350 | 77.500 | 76.038 | 76.720 | 68.462 | 636,534 |
| 2016-06-09 | 77.730 | 78.240 | 77.410 | 78.070 | 69.667 | 474,828 |
| 2016-06-08 | 77.750 | 78.390 | 77.430 | 78.050 | 69.649 | 626,989 |
| 2016-06-07 | 77.560 | 78.040 | 77.020 | 77.880 | 69.498 | 900,107 |
| 2016-06-06 | 76.920 | 77.740 | 75.750 | 77.360 | 69.034 | 993,277 |
| 2016-06-03 | 77.990 | 77.990 | 77.040 | 77.110 | 68.810 | 1,212,061 |
| 2016-06-02 | 78.560 | 79.030 | 78.390 | 78.650 | 70.185 | 827,192 |
| 2016-06-01 | 79.300 | 79.460 | 78.690 | 78.710 | 70.238 | 683,135 |
| 2016-05-31 | 79.550 | 79.860 | 78.710 | 79.790 | 71.202 | 1,220,892 |
| 2016-05-27 | 78.770 | 79.320 | 78.600 | 79.320 | 70.783 | 288,496 |
| 2016-05-26 | 78.900 | 79.050 | 78.240 | 78.450 | 70.006 | 333,517 |
| 2016-05-25 | 78.990 | 79.330 | 78.400 | 78.580 | 70.122 | 556,009 |
| 2016-05-24 | 76.610 | 78.970 | 76.565 | 78.940 | 70.443 | 675,420 |
| 2016-05-23 | 76.140 | 76.560 | 75.860 | 76.310 | 68.097 | 332,924 |
| 2016-05-20 | 75.630 | 76.290 | 75.385 | 75.990 | 67.811 | 378,198 |
| 2016-05-19 | 74.920 | 75.460 | 74.380 | 75.290 | 67.186 | 425,888 |
| 2016-05-18 | 74.470 | 75.570 | 73.930 | 74.980 | 66.910 | 621,685 |
| 2016-05-17 | 74.890 | 75.265 | 74.410 | 74.510 | 66.490 | 542,503 |
| 2016-05-16 | 75.280 | 75.540 | 74.750 | 74.990 | 66.919 | 704,281 |
| 2016-05-13 | 75.710 | 75.770 | 74.860 | 75.110 | 67.026 | 372,919 |
| 2016-05-12 | 76.960 | 77.035 | 75.490 | 75.690 | 67.543 | 936,441 |
| 2016-05-11 | 77.180 | 77.335 | 76.540 | 76.590 | 68.346 | 789,376 |
| 2016-05-10 | 76.580 | 77.450 | 76.260 | 77.370 | 68.846 | 404,182 |
| 2016-05-09 | 75.540 | 76.710 | 75.395 | 76.410 | 67.992 | 502,579 |
| 2016-05-06 | 74.500 | 75.530 | 74.170 | 75.380 | 67.075 | 616,157 |
| 2016-05-05 | 74.890 | 75.370 | 74.570 | 74.800 | 66.559 | 397,914 |
| 2016-05-04 | 74.640 | 74.960 | 74.360 | 74.750 | 66.515 | 527,053 |
| 2016-05-03 | 75.680 | 75.790 | 74.090 | 74.890 | 66.639 | 530,707 |
| 2016-05-02 | 76.320 | 76.320 | 75.510 | 76.000 | 67.627 | 541,245 |
| 2016-04-29 | 75.740 | 76.030 | 74.610 | 75.940 | 67.574 | 1,014,558 |
| 2016-04-28 | 75.480 | 77.190 | 75.205 | 75.290 | 66.995 | 696,382 |
| 2016-04-27 | 75.940 | 76.400 | 75.420 | 76.360 | 67.947 | 421,563 |
| 2016-04-26 | 75.560 | 76.220 | 75.220 | 75.970 | 67.600 | 387,236 |
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.