MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	46.170	46.500	46.070	46.210	40.301	346,199
2014-08-21	45.960	46.250	45.770	46.180	40.275	228,446
2014-08-20	45.540	45.970	45.375	45.860	39.996	340,413
2014-08-19	45.700	45.880	45.410	45.630	39.795	375,237
2014-08-18	45.650	45.850	45.500	45.680	39.839	332,347
2014-08-15	45.390	45.650	44.620	45.170	39.394	367,203
2014-08-14	45.050	45.300	44.850	45.120	39.350	232,120
2014-08-13	44.760	45.030	44.590	44.920	39.176	193,919
2014-08-12	44.210	44.840	44.210	44.600	38.897	328,658
2014-08-11	44.230	44.610	44.050	44.570	38.871	496,019
2014-08-08	43.930	44.370	43.810	44.000	38.373	431,826
2014-08-07	44.410	44.410	43.760	43.900	38.286	203,670
2014-08-06	43.820	44.300	43.760	44.150	38.504	268,079
2014-08-05	44.360	44.460	43.960	43.990	38.365	438,940
2014-08-04	44.500	44.800	44.100	44.550	38.853	630,225
2014-08-01	44.860	45.050	43.860	44.360	38.687	1,119,255
2014-07-31	47.000	47.170	45.205	45.250	39.464	803,522
2014-07-30	46.520	46.940	46.060	46.560	40.606	660,408
2014-07-29	46.790	47.290	46.380	46.400	40.467	559,792
2014-07-28	46.800	46.950	46.330	46.730	40.754	263,824
2014-07-25	46.860	47.030	46.440	46.800	40.815	268,910
2014-07-24	46.790	47.180	46.400	47.110	41.086	341,800
2014-07-23	46.940	46.940	46.680	46.820	40.833	365,438
2014-07-22	46.950	47.300	46.845	46.940	40.938	284,062
2014-07-21	46.610	47.030	46.500	46.690	40.719	253,638
2014-07-18	46.370	46.990	46.250	46.930	40.929	463,359
2014-07-17	46.480	46.910	46.120	46.270	40.353	346,747
2014-07-16	46.640	46.830	46.080	46.640	40.676	545,131
2014-07-15	46.540	46.780	46.070	46.390	40.458	368,228
2014-07-14	46.400	46.690	46.280	46.370	40.440	363,618
2014-07-11	45.940	46.190	45.640	46.090	40.196	289,884
2014-07-10	45.680	46.250	45.564	45.930	40.057	320,643
2014-07-09	46.410	46.700	46.000	46.320	40.397	311,159
2014-07-08	46.910	47.210	46.190	46.470	40.528	496,433
2014-07-07	47.170	47.380	46.935	47.080	41.060	415,983
2014-07-03	46.810	47.420	46.760	47.340	41.286	401,067
2014-07-02	46.400	46.800	46.300	46.520	40.571	393,209
2014-07-01	46.000	46.790	45.740	46.550	40.597	904,975
2014-06-30	45.200	45.860	45.160	45.850	39.987	644,749
2014-06-27	44.460	45.260	44.460	45.200	39.420	757,999
2014-06-26	44.520	44.710	44.160	44.460	38.775	319,637
2014-06-25	44.390	44.900	44.370	44.590	38.888	345,908
2014-06-24	44.870	45.410	44.410	44.440	38.757	575,550
2014-06-23	44.640	44.920	44.340	44.860	39.123	475,072
2014-06-20	45.040	45.330	44.560	44.580	38.879	1,193,379
2014-06-19	45.210	45.620	44.550	44.920	39.176	455,812
2014-06-18	45.440	45.720	44.860	45.110	39.342	642,164
2014-06-17	44.650	45.660	44.620	45.470	39.655	501,360
2014-06-16	44.800	44.940	44.410	44.770	39.045	181,857
2014-06-13	44.890	44.980	44.560	44.840	39.106	185,490
2014-06-12	44.800	45.000	44.490	44.760	39.036	318,184
2014-06-11	44.400	44.970	44.210	44.900	39.158	291,953
2014-06-10	44.610	44.870	44.520	44.700	38.984	173,043
2014-06-09	44.400	44.930	44.250	44.820	39.089	197,881
2014-06-06	44.000	44.730	43.990	44.410	38.731	515,830
2014-06-05	43.570	43.960	43.230	43.900	38.286	288,639
2014-06-04	43.250	43.480	43.020	43.450	37.894	399,328
2014-06-03	43.290	43.360	42.820	43.350	37.807	488,118
2014-06-02	43.150	43.440	42.760	43.340	37.798	335,869
2014-05-30	43.470	43.470	42.835	43.160	37.641	436,465

← NewerPage 52 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.