MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	47.830	47.970	47.120	47.210	41.340	850,766
2014-11-14	47.810	48.490	47.740	47.900	41.944	619,553
2014-11-13	48.210	48.310	47.590	47.740	41.804	423,237
2014-11-12	47.980	48.460	47.970	48.030	42.058	578,873
2014-11-11	48.030	48.360	47.820	48.210	42.215	301,123
2014-11-10	47.470	48.200	47.310	48.080	42.102	693,619
2014-11-07	47.660	47.850	47.240	47.460	41.559	486,301
2014-11-06	47.050	47.610	46.990	47.540	41.629	527,984
2014-11-05	47.260	47.310	46.740	47.130	41.270	578,001
2014-11-04	46.430	47.010	46.250	46.890	41.060	1,029,034
2014-11-03	46.670	46.910	46.370	46.500	40.718	914,267
2014-10-31	46.780	47.020	45.800	46.660	40.858	1,088,295
2014-10-30	46.870	46.920	45.740	46.630	40.832	930,955
2014-10-29	47.090	47.260	46.260	46.880	41.051	1,112,525
2014-10-28	46.710	47.100	46.390	46.770	40.955	950,367
2014-10-27	45.870	46.530	45.800	46.450	40.674	558,839
2014-10-24	45.670	46.080	45.575	46.000	40.280	520,615
2014-10-23	45.760	45.935	45.390	45.630	39.956	566,111
2014-10-22	44.830	45.430	44.620	45.080	39.475	692,019
2014-10-21	43.800	44.820	43.800	44.790	39.221	1,101,517
2014-10-20	43.150	43.660	43.010	43.660	38.231	395,547
2014-10-17	42.710	43.460	42.570	43.410	38.012	600,541
2014-10-16	41.400	42.390	41.250	42.250	36.997	711,866
2014-10-15	41.760	42.530	41.160	42.200	36.953	517,181
2014-10-14	42.930	43.050	42.430	42.560	37.268	427,172
2014-10-13	43.340	43.623	42.750	42.760	37.443	497,678
2014-10-10	44.310	44.710	43.510	43.530	38.117	485,426
2014-10-09	45.450	45.560	44.590	44.600	38.897	838,013
2014-10-08	45.710	46.000	45.240	45.650	39.812	1,790,000
2014-10-07	46.820	46.980	45.620	45.640	39.804	739,442
2014-10-06	47.640	47.780	46.980	46.990	40.981	518,881
2014-10-03	47.920	47.990	47.440	47.520	41.443	438,012
2014-10-02	46.580	47.730	46.580	47.600	41.513	888,940
2014-10-01	47.000	47.260	46.320	46.560	40.606	818,022
2014-09-30	47.240	47.320	46.910	47.020	41.007	609,982
2014-09-29	46.540	47.000	46.510	46.990	40.981	460,221
2014-09-26	46.940	47.050	46.710	46.970	40.964	488,127
2014-09-25	47.090	47.260	46.720	46.770	40.789	601,504
2014-09-24	47.000	47.550	46.860	47.330	41.278	632,361
2014-09-23	47.550	47.550	46.960	46.990	40.981	423,199
2014-09-22	48.360	48.570	47.580	47.630	41.539	550,189
2014-09-19	48.870	49.170	48.110	48.390	42.202	1,210,687
2014-09-18	46.915	51.980	46.915	48.980	42.717	2,907,592
2014-09-17	46.540	46.570	46.100	46.290	40.371	186,929
2014-09-16	46.370	46.900	46.230	46.540	40.589	356,820
2014-09-15	46.810	46.850	46.320	46.400	40.467	239,259
2014-09-12	46.840	46.860	46.370	46.700	40.728	209,097
2014-09-11	46.420	46.800	46.410	46.790	40.807	199,657
2014-09-10	46.160	46.760	46.140	46.650	40.685	304,901
2014-09-09	46.190	46.300	45.800	46.200	40.292	353,780
2014-09-08	46.200	46.600	45.940	46.290	40.371	225,229
2014-09-05	46.410	46.550	46.100	46.350	40.423	172,194
2014-09-04	46.400	46.790	46.210	46.430	40.493	476,013
2014-09-03	46.770	46.945	46.260	46.430	40.493	247,143
2014-09-02	46.320	46.900	46.160	46.580	40.624	596,699
2014-08-29	45.940	46.250	45.730	46.140	40.240	286,603
2014-08-28	46.030	46.090	45.680	45.870	40.004	244,464
2014-08-27	46.830	46.830	46.030	46.140	40.240	233,071
2014-08-26	46.320	47.030	46.140	46.740	40.763	304,136
2014-08-25	46.500	46.630	46.170	46.280	40.362	166,201

← NewerPage 51 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.