MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	75.330	75.530	74.785	75.340	67.040	354,424
2016-04-22	74.740	75.800	74.740	75.390	67.084	396,941
2016-04-21	75.700	76.150	75.140	75.160	66.880	310,033
2016-04-20	76.110	76.390	75.290	75.560	67.236	530,974
2016-04-19	75.820	76.310	75.370	75.930	67.565	706,826
2016-04-18	74.510	75.680	74.510	75.600	67.271	477,113
2016-04-15	74.350	74.705	73.830	74.640	66.417	634,826
2016-04-14	74.020	74.440	73.840	74.350	66.159	626,489
2016-04-13	74.220	74.670	73.450	74.070	65.910	859,204
2016-04-12	73.470	73.840	72.850	73.760	65.634	332,482
2016-04-11	73.500	74.100	73.005	73.140	65.082	328,671
2016-04-08	74.060	74.060	72.910	73.440	65.349	320,166
2016-04-07	74.470	74.540	72.990	73.720	65.598	655,459
2016-04-06	73.840	75.090	73.830	74.910	66.657	721,769
2016-04-05	73.780	74.110	73.545	73.790	65.661	512,660
2016-04-04	74.860	74.860	73.630	74.200	66.025	363,392
2016-04-01	73.750	74.610	73.500	74.610	66.390	380,713
2016-03-31	73.020	74.920	73.020	74.080	65.919	1,189,856
2016-03-30	72.950	73.650	72.830	73.150	65.091	580,926
2016-03-29	71.400	72.710	71.370	72.670	64.664	670,608
2016-03-28	70.720	71.650	70.640	71.370	63.507	503,736
2016-03-24	71.060	71.400	70.270	70.740	62.947	614,467
2016-03-23	71.650	72.350	71.540	71.600	63.712	783,617
2016-03-22	70.980	71.980	70.820	71.630	63.739	713,989
2016-03-21	71.050	71.680	71.020	71.380	63.516	649,961
2016-03-18	70.160	71.470	70.160	71.270	63.418	1,702,688
2016-03-17	69.660	70.480	69.500	70.230	62.493	766,199
2016-03-16	69.180	70.070	68.700	69.770	62.083	815,207
2016-03-15	69.560	69.740	68.730	69.310	61.674	826,898
2016-03-14	69.570	70.350	69.290	69.710	62.030	1,031,750
2016-03-11	69.610	69.680	69.070	69.620	61.950	901,304
2016-03-10	69.790	70.380	68.350	68.950	61.354	875,935
2016-03-09	69.100	69.690	68.670	69.460	61.808	865,720
2016-03-08	69.690	69.690	68.280	68.700	61.131	1,313,998
2016-03-07	69.330	70.240	69.050	69.960	62.252	896,874
2016-03-04	70.250	70.250	69.420	69.500	61.843	1,101,483
2016-03-03	70.770	70.770	69.565	70.090	62.368	1,602,669
2016-03-02	71.600	71.600	69.570	70.850	63.044	1,456,879
2016-03-01	71.050	71.620	70.780	71.510	63.632	1,706,526
2016-02-29	72.400	72.900	70.480	70.520	62.751	5,022,990
2016-02-26	73.060	73.700	72.340	72.460	64.477	1,228,302
2016-02-25	71.420	72.680	71.350	72.560	64.566	985,285
2016-02-24	72.160	72.200	70.130	71.450	63.578	2,027,882
2016-02-23	72.830	73.710	72.420	72.750	64.735	946,902
2016-02-22	72.510	73.190	72.070	72.830	64.806	785,922
2016-02-19	70.150	71.680	70.150	71.550	63.667	539,638
2016-02-18	70.370	70.920	69.600	70.640	62.858	1,242,775
2016-02-17	68.780	70.200	68.780	70.060	62.341	964,350
2016-02-16	67.900	69.550	67.760	68.580	60.829	1,121,400
2016-02-12	66.250	67.380	65.540	67.260	59.658	911,646
2016-02-11	64.790	66.170	64.290	65.260	57.884	1,268,858
2016-02-10	65.510	67.640	65.370	66.020	58.558	1,010,907
2016-02-09	62.550	65.310	62.270	65.080	57.724	1,142,530
2016-02-08	64.510	64.510	62.170	63.160	56.021	1,324,807
2016-02-05	66.830	67.350	64.970	65.290	57.911	1,040,507
2016-02-04	65.050	67.720	65.000	66.890	59.330	1,593,551
2016-02-03	67.320	67.640	65.110	66.320	58.824	861,189
2016-02-02	66.940	67.020	66.260	66.790	59.241	778,114
2016-02-01	68.180	68.380	67.270	67.740	60.084	770,745
2016-01-29	66.970	69.220	66.890	68.840	61.059	1,257,838

← NewerPage 45 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.