MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	65.780	67.140	65.780	67.000	59.231	1,032,480
2015-10-29	63.420	65.740	62.910	65.520	57.922	834,546
2015-10-28	61.700	63.060	61.650	63.050	55.739	371,103
2015-10-27	62.400	62.760	61.210	61.520	54.386	374,721
2015-10-26	61.760	62.840	61.720	62.770	55.491	504,648
2015-10-23	61.700	61.920	61.180	61.800	54.634	207,842
2015-10-22	60.860	61.840	60.690	61.080	53.997	450,948
2015-10-21	61.120	61.290	60.360	60.460	53.449	402,327
2015-10-20	60.630	60.995	59.790	60.900	53.838	256,395
2015-10-19	59.890	60.940	59.750	60.790	53.741	354,149
2015-10-16	59.990	60.200	59.480	60.180	53.202	338,277
2015-10-15	59.480	59.850	59.310	59.850	52.910	508,815
2015-10-14	60.150	60.330	59.100	59.190	52.326	507,830
2015-10-13	60.050	60.850	60.050	60.150	53.175	456,655
2015-10-12	59.890	60.750	59.780	60.490	53.476	761,629
2015-10-09	59.950	60.220	59.770	60.000	53.042	632,779
2015-10-08	59.090	60.200	59.090	59.930	52.981	640,568
2015-10-07	58.930	59.490	58.710	59.320	52.441	958,280
2015-10-06	58.960	59.240	58.370	58.610	51.814	733,407
2015-10-05	59.000	59.460	58.550	59.230	52.362	1,197,490
2015-10-02	57.040	58.570	56.870	58.570	51.778	1,261,007
2015-10-01	59.160	59.540	57.590	57.950	51.230	1,319,239
2015-09-30	58.790	59.570	58.490	59.460	52.565	849,384
2015-09-29	59.100	59.100	57.910	58.240	51.487	606,655
2015-09-28	60.890	61.090	58.900	58.940	52.105	567,118
2015-09-25	61.100	62.070	60.630	61.320	54.209	989,546
2015-09-24	60.660	61.183	60.370	60.470	53.458	911,672
2015-09-23	61.010	61.820	60.710	61.410	54.289	701,199
2015-09-22	61.010	61.140	60.500	60.970	53.900	505,051
2015-09-21	60.430	62.380	59.550	61.820	54.651	775,957
2015-09-18	59.930	60.620	59.800	60.120	53.149	2,637,204
2015-09-17	60.740	61.650	60.590	60.710	53.670	665,697
2015-09-16	60.640	60.850	60.420	60.650	53.617	581,364
2015-09-15	60.060	61.000	60.000	60.730	53.688	692,014
2015-09-14	61.060	61.178	59.790	59.850	52.910	816,841
2015-09-11	60.590	61.090	59.950	61.020	53.944	721,573
2015-09-10	60.050	61.230	60.025	60.860	53.803	508,282
2015-09-09	61.450	61.670	59.990	60.090	53.122	648,137
2015-09-08	59.690	61.010	59.380	60.920	53.856	748,828
2015-09-04	58.890	59.310	58.490	58.660	51.858	628,089
2015-09-03	60.060	60.480	59.580	59.670	52.751	897,569
2015-09-02	59.310	59.900	58.890	59.890	52.945	654,706
2015-09-01	59.180	59.730	58.430	58.560	51.769	887,289
2015-08-31	60.970	61.930	60.440	60.520	53.502	886,584
2015-08-28	61.260	62.180	60.650	62.160	54.952	675,422
2015-08-27	60.910	61.890	60.520	61.650	54.501	744,442
2015-08-26	58.790	60.410	58.210	60.140	53.166	806,104
2015-08-25	59.650	59.650	57.710	57.780	51.080	1,096,506
2015-08-24	58.030	60.320	57.840	58.180	51.433	904,082
2015-08-21	62.280	62.510	61.300	61.350	54.236	776,449
2015-08-20	63.590	63.660	62.740	62.740	55.465	418,586
2015-08-19	64.270	64.740	63.680	64.280	56.826	336,036
2015-08-18	64.560	64.750	64.250	64.420	56.950	353,594
2015-08-17	63.780	64.500	63.490	64.450	56.976	615,352
2015-08-14	63.470	64.280	63.170	64.080	56.649	782,391
2015-08-13	63.830	64.000	63.390	63.400	56.048	1,086,829
2015-08-12	64.950	65.060	63.780	63.950	56.340	957,393
2015-08-11	66.380	66.380	65.430	65.550	57.750	511,162
2015-08-10	66.800	67.370	66.412	66.790	58.842	760,123
2015-08-07	66.440	66.640	66.020	66.220	58.340	339,198

← NewerPage 47 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.