MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 61.440 | 61.910 | 60.820 | 61.360 | 53.900 | 562,826 |
| 2015-05-11 | 62.130 | 62.380 | 61.820 | 61.830 | 54.312 | 416,765 |
| 2015-05-08 | 62.060 | 62.400 | 61.920 | 62.100 | 54.550 | 580,581 |
| 2015-05-07 | 61.250 | 61.950 | 61.110 | 61.600 | 54.110 | 528,833 |
| 2015-05-06 | 62.110 | 62.450 | 61.380 | 61.460 | 53.987 | 377,922 |
| 2015-05-05 | 62.210 | 62.380 | 61.810 | 62.040 | 54.497 | 483,035 |
| 2015-05-04 | 62.380 | 62.710 | 62.120 | 62.420 | 54.831 | 472,122 |
| 2015-05-01 | 61.550 | 62.390 | 61.140 | 62.350 | 54.769 | 493,516 |
| 2015-04-30 | 61.730 | 62.600 | 61.080 | 61.190 | 53.750 | 723,871 |
| 2015-04-29 | 62.560 | 63.020 | 62.340 | 62.600 | 54.989 | 803,388 |
| 2015-04-28 | 63.120 | 63.140 | 62.300 | 62.930 | 55.279 | 466,518 |
| 2015-04-27 | 62.840 | 63.240 | 62.440 | 62.960 | 55.305 | 570,329 |
| 2015-04-24 | 62.260 | 62.770 | 61.500 | 62.740 | 55.112 | 478,602 |
| 2015-04-23 | 61.560 | 62.480 | 61.120 | 62.250 | 54.681 | 430,879 |
| 2015-04-22 | 60.870 | 61.630 | 60.060 | 61.600 | 54.110 | 918,995 |
| 2015-04-21 | 61.220 | 61.460 | 60.790 | 60.870 | 53.469 | 746,502 |
| 2015-04-20 | 61.150 | 61.470 | 60.895 | 60.940 | 53.531 | 460,655 |
| 2015-04-17 | 61.000 | 61.095 | 60.610 | 60.890 | 53.487 | 858,294 |
| 2015-04-16 | 60.850 | 61.410 | 60.540 | 61.200 | 53.759 | 285,901 |
| 2015-04-15 | 61.100 | 61.100 | 60.680 | 61.000 | 53.583 | 1,267,357 |
| 2015-04-14 | 60.460 | 61.130 | 60.020 | 61.070 | 53.645 | 1,538,112 |
| 2015-04-13 | 60.510 | 60.960 | 60.290 | 60.320 | 52.986 | 552,619 |
| 2015-04-10 | 60.770 | 61.000 | 60.300 | 60.600 | 53.232 | 651,151 |
| 2015-04-09 | 61.720 | 61.990 | 60.680 | 60.750 | 53.364 | 772,799 |
| 2015-04-08 | 61.300 | 62.010 | 61.190 | 61.830 | 54.312 | 696,165 |
| 2015-04-07 | 62.090 | 62.120 | 61.170 | 61.280 | 53.829 | 544,148 |
| 2015-04-06 | 61.210 | 62.350 | 61.110 | 62.120 | 54.567 | 775,127 |
| 2015-04-02 | 61.110 | 61.560 | 60.910 | 61.510 | 54.031 | 512,967 |
| 2015-04-01 | 61.180 | 61.510 | 60.430 | 61.040 | 53.618 | 748,745 |
| 2015-03-31 | 60.890 | 61.410 | 60.570 | 61.310 | 53.856 | 633,021 |
| 2015-03-30 | 60.000 | 61.290 | 59.820 | 60.920 | 53.513 | 502,299 |
| 2015-03-27 | 59.180 | 59.690 | 58.890 | 59.580 | 52.336 | 712,245 |
| 2015-03-26 | 59.170 | 60.010 | 59.090 | 59.820 | 52.547 | 603,105 |
| 2015-03-25 | 59.960 | 60.190 | 59.240 | 59.320 | 52.108 | 1,031,699 |
| 2015-03-24 | 60.160 | 60.160 | 59.640 | 59.780 | 52.512 | 524,670 |
| 2015-03-23 | 59.690 | 60.180 | 59.180 | 60.180 | 52.863 | 526,095 |
| 2015-03-20 | 58.800 | 59.870 | 58.510 | 59.690 | 52.433 | 1,147,007 |
| 2015-03-19 | 58.680 | 58.790 | 58.280 | 58.620 | 51.493 | 589,439 |
| 2015-03-18 | 58.320 | 58.860 | 58.220 | 58.700 | 51.563 | 564,409 |
| 2015-03-17 | 57.810 | 58.575 | 57.810 | 58.410 | 51.308 | 490,593 |
| 2015-03-16 | 57.000 | 57.920 | 56.990 | 57.900 | 50.860 | 280,949 |
| 2015-03-13 | 57.160 | 57.250 | 56.280 | 56.740 | 49.841 | 254,704 |
| 2015-03-12 | 56.090 | 57.240 | 56.006 | 57.180 | 50.228 | 366,105 |
| 2015-03-11 | 54.900 | 56.040 | 54.840 | 55.830 | 49.042 | 551,646 |
| 2015-03-10 | 55.110 | 55.150 | 54.630 | 54.720 | 48.067 | 643,891 |
| 2015-03-09 | 55.450 | 55.890 | 55.220 | 55.660 | 48.893 | 593,540 |
| 2015-03-06 | 55.260 | 56.020 | 55.210 | 55.450 | 48.708 | 725,187 |
| 2015-03-05 | 56.650 | 56.950 | 55.180 | 55.400 | 48.664 | 1,095,763 |
| 2015-03-04 | 57.220 | 57.340 | 56.650 | 56.780 | 49.876 | 507,369 |
| 2015-03-03 | 57.530 | 57.550 | 57.215 | 57.320 | 50.351 | 346,772 |
| 2015-03-02 | 56.240 | 57.660 | 56.130 | 57.570 | 50.570 | 504,705 |
| 2015-02-27 | 56.770 | 57.150 | 56.080 | 56.110 | 49.288 | 747,755 |
| 2015-02-26 | 57.290 | 57.290 | 56.700 | 56.790 | 49.885 | 592,046 |
| 2015-02-25 | 57.720 | 57.730 | 57.150 | 57.230 | 50.272 | 408,889 |
| 2015-02-24 | 57.720 | 57.910 | 57.410 | 57.650 | 50.641 | 328,204 |
| 2015-02-23 | 58.080 | 58.120 | 57.510 | 57.610 | 50.605 | 424,898 |
| 2015-02-20 | 57.720 | 58.090 | 57.300 | 58.030 | 50.974 | 396,680 |
| 2015-02-19 | 57.320 | 57.890 | 57.310 | 57.800 | 50.772 | 449,854 |
| 2015-02-18 | 57.000 | 57.320 | 56.570 | 57.320 | 50.351 | 831,337 |
| 2015-02-17 | 57.020 | 57.470 | 57.020 | 57.350 | 50.219 | 603,144 |
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.