MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	66.840	67.710	66.240	66.550	59.028	1,018,555
2016-01-27	65.740	67.730	65.590	66.210	58.727	704,791
2016-01-26	66.300	66.810	65.930	66.080	58.611	827,143
2016-01-25	66.940	67.805	66.240	66.310	58.815	1,345,763
2016-01-22	66.380	67.370	65.830	66.990	59.418	890,380
2016-01-21	65.600	66.310	65.010	65.580	58.168	938,035
2016-01-20	65.430	66.160	64.130	65.440	58.044	1,350,642
2016-01-19	68.240	68.450	66.270	66.590	59.064	815,168
2016-01-15	66.550	68.170	66.477	67.450	59.826	756,637
2016-01-14	68.050	68.360	67.510	68.000	60.314	1,651,632
2016-01-13	69.480	69.910	67.615	67.760	60.101	719,118
2016-01-12	68.670	69.280	68.350	69.200	61.379	615,060
2016-01-11	68.760	68.960	67.780	68.130	60.430	986,300
2016-01-08	69.580	69.820	68.390	68.500	60.758	983,165
2016-01-07	69.240	70.730	69.120	69.490	61.636	877,073
2016-01-06	70.260	70.870	70.100	70.590	62.612	901,223
2016-01-05	70.710	71.490	70.600	71.140	63.099	475,671
2016-01-04	71.100	71.100	70.050	70.610	62.629	752,671
2015-12-31	72.390	73.090	72.080	72.130	63.978	335,724
2015-12-30	72.660	73.440	72.490	72.590	64.386	245,417
2015-12-29	72.760	73.380	72.330	72.850	64.616	266,850
2015-12-28	72.170	72.450	71.770	72.380	64.199	444,518
2015-12-24	71.950	72.570	71.940	72.350	64.173	243,800
2015-12-23	71.790	72.480	71.570	72.180	64.022	400,759
2015-12-22	72.220	72.240	71.210	71.540	63.454	767,812
2015-12-21	72.220	72.430	71.280	71.970	63.836	911,085
2015-12-18	70.630	71.880	70.361	71.520	63.436	2,505,199
2015-12-17	71.750	71.750	70.465	70.890	62.878	730,571
2015-12-16	70.990	71.680	70.100	71.480	63.401	677,587
2015-12-15	70.300	70.460	69.870	70.330	62.381	1,000,567
2015-12-14	68.900	69.680	68.580	69.620	61.751	1,057,931
2015-12-11	69.260	69.590	68.690	68.800	61.024	599,229
2015-12-10	69.470	70.650	69.150	69.950	62.044	426,310
2015-12-09	70.130	70.640	69.300	69.420	61.574	765,918
2015-12-08	70.180	70.730	69.700	70.480	62.514	626,433
2015-12-07	71.490	71.890	70.410	70.670	62.683	733,788
2015-12-04	69.670	71.920	69.670	71.870	63.747	808,424
2015-12-03	70.400	70.730	69.490	69.640	61.769	619,939
2015-12-02	70.470	71.000	70.055	70.390	62.434	331,160
2015-12-01	70.250	70.690	69.910	70.560	62.585	636,618
2015-11-30	70.680	70.680	69.690	70.120	62.195	1,420,688
2015-11-27	69.860	70.670	69.680	70.610	62.629	125,060
2015-11-25	70.400	70.400	69.910	69.960	62.053	285,202
2015-11-24	69.130	70.370	69.070	70.080	62.159	837,034
2015-11-23	69.290	69.690	69.160	69.520	61.663	739,677
2015-11-20	69.610	69.740	69.170	69.340	61.503	412,405
2015-11-19	69.540	69.710	69.010	69.420	61.574	434,291
2015-11-18	69.310	69.705	68.630	69.400	61.556	1,391,776
2015-11-17	68.310	69.910	67.950	69.190	61.370	1,664,896
2015-11-16	65.930	68.070	65.760	68.030	60.341	1,389,191
2015-11-13	66.320	66.510	65.620	66.210	58.727	1,818,605
2015-11-12	67.740	67.740	66.050	66.770	59.223	1,298,593
2015-11-11	67.330	67.560	66.400	67.290	59.685	1,058,361
2015-11-10	66.750	67.330	65.570	67.250	59.649	3,264,840
2015-11-09	67.880	67.880	66.440	66.490	58.780	2,954,354
2015-11-06	68.750	69.010	67.620	67.790	59.929	2,024,991
2015-11-05	69.530	70.091	68.380	68.620	60.663	1,660,452
2015-11-04	70.350	70.700	69.270	69.460	61.405	974,421
2015-11-03	71.010	71.030	69.950	70.210	62.068	1,294,018
2015-11-02	67.960	71.210	67.950	71.050	62.811	2,384,128

← NewerPage 46 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.