MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	44.790	45.650	44.790	45.600	39.769	618,290
2014-03-03	43.370	44.790	43.130	44.180	38.530	825,216
2014-02-28	43.760	44.315	43.450	43.710	38.121	1,032,541
2014-02-27	43.750	44.090	43.580	43.720	38.129	489,226
2014-02-26	43.990	44.390	43.820	43.830	38.225	469,696
2014-02-25	44.050	44.230	43.700	43.850	38.243	359,370
2014-02-24	44.550	44.830	44.190	44.210	38.557	554,635
2014-02-21	45.120	45.120	44.510	44.530	38.836	433,351
2014-02-20	43.510	45.010	43.450	44.980	39.228	861,655
2014-02-19	43.680	44.290	43.470	43.490	37.929	750,016
2014-02-18	42.740	44.025	42.740	43.870	38.260	701,742
2014-02-14	42.340	42.805	42.210	42.740	37.275	352,858
2014-02-13	42.680	42.753	42.160	42.450	37.022	529,268
2014-02-12	41.460	42.447	41.410	42.260	36.856	634,834
2014-02-11	41.280	41.820	40.655	41.460	36.158	504,311
2014-02-10	40.280	40.840	40.000	40.680	35.478	794,796
2014-02-07	40.450	40.700	39.780	40.280	35.129	1,589,706
2014-02-06	41.850	42.324	40.350	40.740	35.530	1,426,034
2014-02-05	41.670	41.720	41.200	41.510	36.202	455,674
2014-02-04	41.210	41.780	40.665	41.720	36.385	657,085
2014-02-03	42.700	42.748	40.930	41.010	35.766	948,523
2014-01-31	42.130	43.180	41.770	42.720	37.257	592,207
2014-01-30	41.970	42.610	41.655	42.580	37.135	536,996
2014-01-29	41.900	42.230	41.450	41.500	36.193	641,336
2014-01-28	42.220	42.630	42.120	42.340	36.926	307,060
2014-01-27	42.990	43.200	42.060	42.220	36.821	407,037
2014-01-24	44.670	44.760	42.950	42.970	37.475	1,078,190
2014-01-23	44.760	44.910	44.560	44.900	39.158	380,695
2014-01-22	44.790	45.000	44.480	44.950	39.202	287,571
2014-01-21	44.590	44.710	44.210	44.610	38.905	304,911
2014-01-17	43.940	44.620	43.940	44.220	38.565	454,346
2014-01-16	43.210	44.020	43.210	44.000	38.373	344,493
2014-01-15	43.800	43.930	43.380	43.430	37.876	565,656
2014-01-14	43.190	43.770	42.870	43.660	38.077	274,764
2014-01-13	43.740	43.800	43.015	43.120	37.606	444,744
2014-01-10	43.610	43.970	43.400	43.780	38.182	306,195
2014-01-09	43.540	43.910	43.210	43.620	38.042	287,090
2014-01-08	43.610	43.750	43.310	43.470	37.911	469,553
2014-01-07	43.530	43.680	43.200	43.540	37.972	424,522
2014-01-06	43.310	43.440	43.020	43.100	37.589	482,573
2014-01-03	43.130	43.490	43.065	43.170	37.650	313,203
2014-01-02	43.630	43.640	43.090	43.150	37.632	459,664
2013-12-31	43.690	43.800	43.520	43.720	38.129	219,506
2013-12-30	43.500	43.820	43.300	43.640	38.060	282,828
2013-12-27	43.530	43.830	43.310	43.470	37.911	288,157
2013-12-26	43.510	43.800	43.330	43.390	37.841	349,952
2013-12-24	43.150	43.400	42.931	43.340	37.798	200,074
2013-12-23	42.920	43.120	42.854	43.000	37.501	684,987
2013-12-20	42.160	42.780	41.970	42.600	37.152	1,231,989
2013-12-19	43.020	43.290	42.020	42.050	36.673	920,707
2013-12-18	42.810	43.010	42.130	42.990	37.493	1,012,052
2013-12-17	43.120	43.420	42.640	42.670	37.214	685,415
2013-12-16	43.590	43.800	43.111	43.190	37.667	653,801
2013-12-13	43.650	44.070	43.040	43.460	37.903	490,486
2013-12-12	43.680	43.950	43.190	43.470	37.911	491,516
2013-12-11	43.780	43.910	42.730	42.840	37.362	586,305
2013-12-10	43.860	44.260	43.580	43.600	38.025	450,559
2013-12-09	44.280	44.630	43.960	44.150	38.504	413,355
2013-12-06	44.370	44.530	43.890	44.210	38.557	596,268
2013-12-05	43.920	44.140	43.370	43.870	38.260	572,509

← NewerPage 54 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.