MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 67.590 | 68.160 | 66.200 | 66.510 | 58.595 | 515,304 |
| 2015-08-05 | 67.380 | 68.310 | 66.430 | 67.600 | 59.556 | 993,427 |
| 2015-08-04 | 67.820 | 68.170 | 66.720 | 66.960 | 58.992 | 728,209 |
| 2015-08-03 | 68.190 | 68.340 | 67.300 | 67.540 | 59.503 | 434,363 |
| 2015-07-31 | 68.360 | 68.830 | 68.080 | 68.160 | 60.049 | 324,981 |
| 2015-07-30 | 66.440 | 68.380 | 65.940 | 67.970 | 59.882 | 495,271 |
| 2015-07-29 | 65.980 | 67.030 | 65.700 | 66.910 | 58.948 | 359,845 |
| 2015-07-28 | 65.920 | 66.245 | 65.420 | 66.000 | 58.146 | 525,804 |
| 2015-07-27 | 66.350 | 66.440 | 65.540 | 65.730 | 57.908 | 354,320 |
| 2015-07-24 | 66.460 | 67.240 | 66.460 | 66.890 | 58.930 | 554,528 |
| 2015-07-23 | 66.500 | 67.170 | 66.380 | 66.550 | 58.631 | 635,582 |
| 2015-07-22 | 66.170 | 66.565 | 66.170 | 66.490 | 58.578 | 449,476 |
| 2015-07-21 | 66.270 | 66.530 | 66.070 | 66.300 | 58.410 | 668,342 |
| 2015-07-20 | 65.980 | 66.540 | 65.950 | 66.360 | 58.463 | 323,859 |
| 2015-07-17 | 66.180 | 66.250 | 65.660 | 66.020 | 58.164 | 386,499 |
| 2015-07-16 | 65.040 | 66.340 | 64.930 | 66.240 | 58.357 | 453,642 |
| 2015-07-15 | 64.630 | 65.110 | 64.510 | 64.810 | 57.098 | 401,165 |
| 2015-07-14 | 64.240 | 64.530 | 64.000 | 64.510 | 56.833 | 776,795 |
| 2015-07-13 | 64.160 | 64.490 | 63.900 | 64.140 | 56.507 | 416,709 |
| 2015-07-10 | 62.920 | 63.910 | 62.820 | 63.790 | 56.199 | 492,558 |
| 2015-07-09 | 62.360 | 62.370 | 61.830 | 62.230 | 54.825 | 596,763 |
| 2015-07-08 | 62.380 | 62.490 | 61.530 | 61.690 | 54.349 | 762,613 |
| 2015-07-07 | 62.020 | 63.000 | 61.310 | 62.910 | 55.424 | 702,723 |
| 2015-07-06 | 61.410 | 62.200 | 61.350 | 62.110 | 54.719 | 489,328 |
| 2015-07-02 | 62.300 | 62.370 | 61.740 | 62.020 | 54.640 | 370,383 |
| 2015-07-01 | 62.120 | 62.530 | 61.980 | 62.210 | 54.807 | 663,485 |
| 2015-06-30 | 62.160 | 62.300 | 61.530 | 61.550 | 54.226 | 601,718 |
| 2015-06-29 | 63.120 | 63.430 | 61.770 | 61.790 | 54.437 | 483,574 |
| 2015-06-26 | 63.510 | 63.910 | 63.230 | 63.750 | 56.164 | 1,506,883 |
| 2015-06-25 | 63.230 | 63.370 | 63.100 | 63.320 | 55.785 | 335,436 |
| 2015-06-24 | 63.220 | 63.330 | 62.940 | 63.100 | 55.591 | 358,694 |
| 2015-06-23 | 62.130 | 63.240 | 62.130 | 63.230 | 55.706 | 834,424 |
| 2015-06-22 | 62.000 | 62.515 | 61.700 | 62.000 | 54.622 | 645,036 |
| 2015-06-19 | 61.930 | 62.240 | 61.830 | 61.870 | 54.507 | 510,889 |
| 2015-06-18 | 61.870 | 62.090 | 61.530 | 61.960 | 54.587 | 505,131 |
| 2015-06-17 | 61.700 | 62.120 | 61.670 | 61.780 | 54.428 | 376,627 |
| 2015-06-16 | 61.090 | 61.850 | 61.060 | 61.700 | 54.358 | 660,178 |
| 2015-06-15 | 61.520 | 61.550 | 60.950 | 61.220 | 53.935 | 952,505 |
| 2015-06-12 | 61.970 | 62.140 | 61.740 | 61.890 | 54.525 | 432,876 |
| 2015-06-11 | 61.810 | 62.100 | 61.450 | 62.000 | 54.622 | 578,988 |
| 2015-06-10 | 61.540 | 61.980 | 61.390 | 61.720 | 54.375 | 807,817 |
| 2015-06-09 | 61.430 | 61.650 | 61.070 | 61.430 | 54.120 | 309,994 |
| 2015-06-08 | 61.800 | 61.870 | 61.380 | 61.380 | 54.076 | 404,195 |
| 2015-06-05 | 61.940 | 62.040 | 61.625 | 61.800 | 54.446 | 657,103 |
| 2015-06-04 | 62.180 | 62.560 | 61.940 | 62.000 | 54.622 | 693,086 |
| 2015-06-03 | 62.160 | 62.610 | 62.100 | 62.480 | 55.045 | 666,675 |
| 2015-06-02 | 62.010 | 62.300 | 61.900 | 62.180 | 54.781 | 360,157 |
| 2015-06-01 | 62.350 | 62.660 | 61.740 | 62.150 | 54.754 | 517,803 |
| 2015-05-29 | 62.670 | 62.700 | 61.990 | 62.050 | 54.666 | 487,997 |
| 2015-05-28 | 62.700 | 62.760 | 62.420 | 62.650 | 55.195 | 349,222 |
| 2015-05-27 | 63.200 | 63.250 | 62.590 | 62.690 | 55.230 | 557,015 |
| 2015-05-26 | 63.670 | 63.800 | 62.890 | 63.200 | 55.679 | 316,813 |
| 2015-05-22 | 63.060 | 63.710 | 63.000 | 63.420 | 55.873 | 226,857 |
| 2015-05-21 | 62.990 | 63.280 | 62.750 | 63.010 | 55.512 | 411,259 |
| 2015-05-20 | 63.760 | 63.780 | 63.060 | 63.130 | 55.617 | 528,361 |
| 2015-05-19 | 63.500 | 63.620 | 63.250 | 63.600 | 56.032 | 638,419 |
| 2015-05-18 | 62.360 | 63.550 | 62.118 | 63.540 | 55.979 | 525,504 |
| 2015-05-15 | 62.650 | 62.700 | 62.334 | 62.480 | 55.045 | 417,389 |
| 2015-05-14 | 62.000 | 62.580 | 61.820 | 62.560 | 55.115 | 503,794 |
| 2015-05-13 | 61.150 | 61.880 | 61.050 | 61.830 | 54.472 | 337,132 |
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.