MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	43.450	43.490	43.100	43.480	37.920	250,309
2014-05-28	43.390	43.630	43.060	43.320	37.780	519,333
2014-05-27	43.140	43.760	43.010	43.410	37.859	407,230
2014-05-23	42.640	43.070	42.510	42.950	37.458	421,646
2014-05-22	42.060	42.680	42.005	42.560	37.118	384,231
2014-05-21	41.500	42.070	41.325	42.060	36.682	897,351
2014-05-20	42.470	42.480	41.370	41.380	36.089	926,641
2014-05-19	42.250	42.750	42.240	42.560	37.118	230,391
2014-05-16	42.120	42.420	41.720	42.280	36.873	322,904
2014-05-15	42.100	42.395	41.290	42.130	36.743	600,878
2014-05-14	42.570	42.650	42.170	42.170	36.777	339,895
2014-05-13	43.340	43.600	42.690	42.700	37.240	517,045
2014-05-12	41.640	43.650	41.600	43.340	37.798	1,467,158
2014-05-09	41.350	41.850	41.220	41.540	36.228	1,443,673
2014-05-08	42.000	42.150	41.380	41.420	36.123	744,435
2014-05-07	41.330	42.270	41.090	42.140	36.751	865,593
2014-05-06	41.230	41.400	40.940	41.260	35.984	602,432
2014-05-05	41.000	41.320	40.500	41.190	35.923	632,401
2014-05-02	41.080	41.995	40.890	41.240	35.966	731,086
2014-05-01	40.500	41.950	40.410	40.990	35.748	904,904
2014-04-30	41.290	41.650	40.260	40.540	35.356	4,041,076
2014-04-29	41.970	42.110	41.640	41.710	36.376	709,963
2014-04-28	41.880	42.330	41.440	41.790	36.446	532,013
2014-04-25	42.010	42.520	41.540	41.690	36.359	577,966
2014-04-24	42.590	42.820	42.220	42.280	36.873	492,582
2014-04-23	42.540	42.720	42.180	42.280	36.873	1,008,787
2014-04-22	42.390	42.970	42.250	42.560	37.118	507,890
2014-04-21	42.090	42.510	41.800	42.390	36.969	467,502
2014-04-17	42.160	42.510	41.880	42.170	36.777	376,513
2014-04-16	41.710	42.160	41.370	42.120	36.734	976,225
2014-04-15	41.750	41.830	40.400	41.280	36.001	709,877
2014-04-14	41.990	42.310	41.285	41.550	36.237	585,810
2014-04-11	41.700	42.180	41.430	41.720	36.385	565,944
2014-04-10	43.040	43.150	41.660	42.070	36.690	556,396
2014-04-09	42.770	43.180	42.490	43.100	37.589	520,560
2014-04-08	42.280	42.850	42.008	42.640	37.187	545,875
2014-04-07	42.930	43.190	42.185	42.280	36.873	697,634
2014-04-04	43.980	44.100	42.795	43.070	37.562	473,454
2014-04-03	43.860	43.960	43.330	43.760	38.164	831,363
2014-04-02	43.950	44.020	43.310	43.800	38.199	515,552
2014-04-01	43.030	43.820	42.830	43.810	38.208	828,842
2014-03-31	42.420	43.080	42.260	43.020	37.519	793,792
2014-03-28	41.900	42.730	41.790	42.110	36.725	566,757
2014-03-27	41.720	42.170	41.220	41.870	36.516	875,896
2014-03-26	42.890	43.040	41.720	41.770	36.429	803,226
2014-03-25	43.170	43.700	42.670	42.720	37.257	942,264
2014-03-24	45.240	45.470	44.360	44.440	38.757	732,155
2014-03-21	45.580	45.690	44.882	45.320	39.525	1,764,824
2014-03-20	45.160	45.780	44.980	45.480	39.664	482,226
2014-03-19	45.520	45.800	44.970	45.260	39.472	477,918
2014-03-18	45.980	45.980	44.950	45.630	39.795	757,468
2014-03-17	45.530	45.970	45.490	45.620	39.786	340,661
2014-03-14	45.200	45.590	44.760	45.210	39.429	430,447
2014-03-13	46.300	46.400	45.230	45.270	39.481	436,603
2014-03-12	45.790	46.280	45.750	46.270	40.353	481,478
2014-03-11	45.750	46.270	45.610	45.990	40.109	626,940
2014-03-10	45.660	45.870	45.230	45.740	39.891	415,956
2014-03-07	45.930	46.020	45.410	45.750	39.900	535,137
2014-03-06	45.360	45.800	45.130	45.740	39.891	438,685
2014-03-05	45.520	45.520	44.855	45.140	39.368	461,132

← NewerPage 53 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.