MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	39.600	39.690	39.030	39.640	34.571	463,973
2013-09-09	38.980	39.550	38.970	39.460	34.414	485,992
2013-09-06	38.560	38.840	37.970	38.760	33.804	497,151
2013-09-05	38.080	38.800	38.080	38.430	33.516	400,471
2013-09-04	37.460	38.200	37.270	38.170	33.289	443,202
2013-09-03	37.990	38.290	37.170	37.480	32.687	1,066,679
2013-08-30	38.270	38.270	37.450	37.510	32.713	414,044
2013-08-29	37.940	38.460	37.940	38.160	33.280	278,559
2013-08-28	37.540	38.330	37.540	38.080	33.210	1,038,715
2013-08-27	38.170	38.190	37.520	37.570	32.766	560,104
2013-08-26	38.440	38.820	38.440	38.600	33.664	451,610
2013-08-23	38.530	38.630	38.210	38.470	33.551	309,885
2013-08-22	38.210	38.730	38.200	38.500	33.577	259,431
2013-08-21	38.070	38.430	37.910	38.080	33.210	643,602
2013-08-20	38.000	38.340	37.931	38.250	33.359	408,807
2013-08-19	37.390	38.380	37.310	38.000	33.141	924,830
2013-08-16	37.590	37.800	37.230	37.440	32.652	2,257,895
2013-08-15	37.680	37.940	37.280	37.550	32.748	1,499,271
2013-08-14	37.880	38.140	37.770	37.930	33.080	485,886
2013-08-13	38.050	38.240	37.610	37.920	33.071	293,896
2013-08-12	37.750	38.490	37.620	37.890	33.045	384,456
2013-08-09	37.840	38.600	37.470	37.990	33.132	470,523
2013-08-08	37.690	38.130	37.450	37.830	32.992	281,196
2013-08-07	37.450	37.620	37.210	37.410	32.626	277,746
2013-08-06	37.570	37.960	37.510	37.620	32.809	246,260
2013-08-05	37.460	38.050	37.250	37.780	32.949	342,451
2013-08-02	36.570	37.970	36.485	37.450	32.661	694,559
2013-08-01	36.140	36.830	35.710	36.520	31.850	838,617
2013-07-31	34.990	35.330	34.940	35.050	30.568	452,819
2013-07-30	35.050	35.230	34.890	34.920	30.455	223,950
2013-07-29	35.080	35.130	34.750	34.860	30.402	240,619
2013-07-26	35.220	35.370	34.730	35.130	30.638	247,571
2013-07-25	34.990	35.570	34.990	35.390	30.864	349,129
2013-07-24	35.420	35.670	35.040	35.080	30.594	260,261
2013-07-23	35.400	35.780	35.070	35.250	30.742	451,266
2013-07-22	35.000	35.420	35.000	35.370	30.847	275,394
2013-07-19	34.700	35.000	34.570	34.930	30.463	406,882
2013-07-18	34.540	35.050	34.540	34.700	30.263	430,177
2013-07-17	34.530	34.770	34.420	34.490	30.080	369,630
2013-07-16	34.680	34.680	34.370	34.430	30.027	450,431
2013-07-15	34.570	34.810	34.480	34.670	30.237	329,147
2013-07-12	34.470	34.750	34.410	34.560	30.141	240,603
2013-07-11	34.400	34.720	34.150	34.400	30.001	531,698
2013-07-10	34.210	34.420	33.680	33.720	29.408	606,358
2013-07-09	34.740	34.785	33.680	34.250	29.870	1,037,178
2013-07-08	34.540	34.760	34.440	34.540	30.123	394,945
2013-07-05	34.330	34.690	34.160	34.450	30.045	177,772
2013-07-03	33.790	34.360	33.790	34.150	29.783	247,523
2013-07-02	34.140	34.700	33.750	33.900	29.565	361,979
2013-07-01	33.440	34.560	33.440	34.120	29.757	632,302
2013-06-28	32.790	33.580	32.720	33.270	29.016	1,169,606
2013-06-27	32.930	32.990	32.740	32.800	28.606	615,730
2013-06-26	33.270	33.270	32.660	32.690	28.510	632,306
2013-06-25	33.170	33.220	32.720	32.970	28.754	467,513
2013-06-24	32.770	33.110	32.560	32.800	28.606	527,554
2013-06-21	33.340	33.470	32.690	33.070	28.841	1,183,788
2013-06-20	33.660	33.830	33.270	33.450	29.173	475,239
2013-06-19	34.510	34.700	33.950	33.980	29.635	371,609
2013-06-18	34.530	34.880	34.430	34.590	30.167	651,264
2013-06-17	34.470	34.770	34.290	34.500	30.088	1,234,120

← NewerPage 56 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.