MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	43.940	44.440	43.520	43.910	38.295	292,506
2013-12-03	44.600	44.790	44.050	44.190	38.539	293,556
2013-12-02	44.380	45.420	44.305	44.710	38.993	369,022
2013-11-29	44.420	44.850	43.991	44.390	38.714	179,063
2013-11-27	44.670	44.890	44.390	44.500	38.810	252,428
2013-11-26	44.500	44.665	44.270	44.570	38.871	436,369
2013-11-25	44.220	44.500	44.000	44.450	38.766	333,756
2013-11-22	43.960	44.210	43.897	44.080	38.443	262,483
2013-11-21	43.270	43.870	43.060	43.860	38.251	266,715
2013-11-20	43.130	43.420	42.900	43.100	37.589	484,618
2013-11-19	42.980	43.250	42.680	43.040	37.536	482,148
2013-11-18	43.450	43.740	42.880	43.020	37.519	572,802
2013-11-15	43.180	43.800	43.140	43.480	37.920	474,531
2013-11-14	42.300	43.040	42.300	43.020	37.519	395,098
2013-11-13	41.870	42.490	41.510	42.380	36.961	337,808
2013-11-12	41.540	42.440	41.540	41.910	36.551	312,653
2013-11-11	41.600	41.910	41.450	41.780	36.437	260,562
2013-11-08	40.760	41.820	40.760	41.620	36.298	508,027
2013-11-07	41.490	41.710	40.540	40.630	35.434	657,685
2013-11-06	41.470	41.790	41.270	41.420	36.123	410,148
2013-11-05	41.360	41.840	41.100	41.380	36.089	418,923
2013-11-04	41.020	41.660	40.850	41.420	36.123	599,638
2013-11-01	40.690	41.030	40.341	40.970	35.731	573,008
2013-10-31	40.750	41.420	40.310	40.770	35.557	815,734
2013-10-30	41.870	41.950	41.010	41.210	35.940	690,721
2013-10-29	41.540	41.910	41.430	41.900	36.542	534,730
2013-10-28	41.490	41.690	41.230	41.340	36.054	554,056
2013-10-25	41.300	41.630	41.280	41.370	36.080	263,124
2013-10-24	41.100	41.570	41.060	41.320	36.036	586,199
2013-10-23	40.490	41.010	40.200	40.930	35.696	601,054
2013-10-22	40.770	40.990	40.490	40.600	35.408	374,801
2013-10-21	40.350	40.790	40.330	40.510	35.330	392,005
2013-10-18	40.040	40.470	39.930	40.350	35.190	464,498
2013-10-17	39.410	40.010	39.410	40.000	34.885	456,539
2013-10-16	39.720	40.150	39.590	39.600	34.536	426,957
2013-10-15	39.770	39.860	39.390	39.540	34.484	371,062
2013-10-14	39.490	39.830	39.350	39.720	34.641	463,264
2013-10-11	39.140	39.710	39.100	39.690	34.615	327,436
2013-10-10	38.730	39.450	38.730	39.190	34.179	550,731
2013-10-09	38.920	39.080	38.120	38.310	33.411	963,761
2013-10-08	39.620	39.780	38.590	38.910	33.934	516,126
2013-10-07	40.000	40.000	39.610	39.630	34.562	552,198
2013-10-04	40.010	40.320	39.841	40.260	35.112	389,244
2013-10-03	40.050	40.170	39.470	39.910	34.806	827,996
2013-10-02	40.250	40.590	39.920	40.070	34.946	711,719
2013-10-01	40.400	41.020	40.380	40.530	35.347	1,137,822
2013-09-30	39.950	40.320	39.650	40.260	35.112	684,317
2013-09-27	40.550	40.650	40.230	40.230	35.086	361,267
2013-09-26	40.380	40.740	40.300	40.670	35.469	265,852
2013-09-25	40.160	40.800	40.060	40.330	35.173	317,174
2013-09-24	40.320	40.600	39.960	40.250	35.103	263,063
2013-09-23	40.320	40.600	40.030	40.240	35.094	450,752
2013-09-20	40.890	41.260	40.320	40.320	35.164	1,468,736
2013-09-19	41.190	41.240	40.590	40.780	35.565	283,453
2013-09-18	40.550	41.010	40.460	41.010	35.766	419,807
2013-09-17	40.000	40.640	39.930	40.640	35.443	404,410
2013-09-16	40.160	40.220	39.900	40.050	34.929	427,668
2013-09-13	39.820	39.990	39.580	39.660	34.588	455,439
2013-09-12	39.660	40.100	39.610	39.650	34.580	466,191
2013-09-11	39.500	39.970	39.390	39.670	34.597	823,419

← NewerPage 55 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.