MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	57.070	57.430	56.995	57.200	50.088	945,018
2015-02-12	56.710	57.535	56.550	57.200	50.088	623,033
2015-02-11	56.960	57.160	56.490	56.580	49.545	643,860
2015-02-10	57.100	57.170	56.540	56.980	49.895	786,404
2015-02-09	55.970	56.950	55.890	56.910	49.834	835,367
2015-02-06	55.720	56.760	55.580	56.030	49.063	1,078,817
2015-02-05	54.990	55.990	54.790	55.500	48.599	394,346
2015-02-04	54.720	55.500	54.720	55.130	48.275	518,842
2015-02-03	54.500	54.980	54.410	54.830	48.012	437,533
2015-02-02	54.030	54.440	53.220	54.360	47.601	682,501
2015-01-30	53.750	54.500	53.630	53.820	47.128	841,624
2015-01-29	54.040	54.530	53.620	54.500	47.723	355,814
2015-01-28	54.500	54.500	53.830	53.890	47.189	499,208
2015-01-27	54.050	54.610	53.820	54.280	47.531	416,581
2015-01-26	54.000	54.890	53.540	54.550	47.767	602,609
2015-01-23	54.340	54.690	54.105	54.220	47.478	247,787
2015-01-22	53.910	54.390	53.210	54.370	47.610	615,636
2015-01-21	53.420	53.920	52.870	53.570	46.909	651,885
2015-01-20	54.050	54.470	53.040	53.700	47.023	815,426
2015-01-16	52.820	54.100	52.540	54.060	47.338	395,723
2015-01-15	53.730	53.730	52.670	52.900	46.322	629,538
2015-01-14	53.630	53.930	53.010	53.700	47.023	856,216
2015-01-13	52.700	54.890	52.420	54.050	47.329	1,688,188
2015-01-12	52.010	52.490	51.760	51.940	45.482	500,803
2015-01-09	51.340	52.090	51.270	51.970	45.508	910,876
2015-01-08	50.060	51.270	49.680	51.220	44.851	1,287,616
2015-01-07	48.880	49.790	48.444	49.720	43.538	1,257,783
2015-01-06	47.600	49.550	47.535	48.610	42.566	1,961,008
2015-01-05	47.430	47.590	46.800	47.240	41.366	814,094
2015-01-02	47.690	47.940	46.930	47.690	41.760	477,816
2014-12-31	48.220	48.220	47.410	47.440	41.541	564,937
2014-12-30	47.940	48.390	47.830	48.160	42.172	255,312
2014-12-29	48.230	48.690	48.020	48.100	42.119	363,581
2014-12-26	48.650	48.950	48.320	48.350	42.338	241,323
2014-12-24	48.240	48.610	47.940	48.420	42.399	182,021
2014-12-23	48.150	48.650	48.025	48.160	42.172	504,495
2014-12-22	47.850	48.450	47.580	48.140	42.154	754,500
2014-12-19	47.490	48.030	47.450	47.890	41.935	2,252,608
2014-12-18	47.560	47.650	47.190	47.570	41.655	418,657
2014-12-17	46.330	46.980	45.820	46.930	41.095	623,518
2014-12-16	45.890	46.450	45.660	46.080	40.350	701,246
2014-12-15	46.350	46.520	45.815	46.110	40.377	814,465
2014-12-12	46.680	47.010	46.150	46.150	40.412	560,612
2014-12-11	47.210	47.840	46.940	47.170	41.305	615,708
2014-12-10	47.570	47.830	46.820	46.910	41.077	643,058
2014-12-09	47.580	48.110	47.220	47.950	41.988	527,860
2014-12-08	47.590	48.260	47.590	48.080	42.102	945,635
2014-12-05	48.040	48.040	47.430	47.700	41.769	476,033
2014-12-04	47.820	48.120	47.410	47.920	41.962	736,407
2014-12-03	47.880	48.060	47.750	47.940	41.979	418,902
2014-12-02	47.740	48.100	47.560	47.910	41.953	658,046
2014-12-01	48.340	48.440	47.670	47.670	41.743	535,454
2014-11-28	48.640	48.860	48.260	48.360	42.347	249,380
2014-11-26	48.490	48.800	48.405	48.540	42.504	473,703
2014-11-25	48.780	49.080	48.455	48.500	42.469	267,107
2014-11-24	48.610	48.950	48.400	48.920	42.837	401,388
2014-11-21	48.440	48.535	48.150	48.500	42.469	885,563
2014-11-20	48.210	48.370	47.800	48.010	42.040	667,992
2014-11-19	46.920	48.550	46.710	48.400	42.382	1,200,277
2014-11-18	47.270	47.390	46.900	47.010	41.165	1,192,081

← NewerPage 50 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.