MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	34.320	34.420	34.070	34.160	29.792	296,589
2013-06-13	34.040	34.450	33.960	34.340	29.949	416,196
2013-06-12	34.830	34.940	33.930	34.050	29.696	300,196
2013-06-11	34.500	34.920	34.300	34.580	30.158	229,641
2013-06-10	34.760	35.050	34.520	34.900	30.437	390,338
2013-06-07	34.830	35.035	34.560	34.700	30.263	419,332
2013-06-06	34.280	34.930	34.280	34.800	30.350	496,459
2013-06-05	34.920	35.115	34.130	34.280	29.896	534,649
2013-06-04	35.130	35.620	34.790	34.980	30.507	484,946
2013-06-03	35.330	35.370	34.720	35.170	30.673	335,279
2013-05-31	35.580	35.760	35.190	35.240	30.734	475,534
2013-05-30	35.260	35.780	35.180	35.730	31.161	369,861
2013-05-29	34.840	35.470	34.815	35.220	30.716	398,226
2013-05-28	34.840	35.470	34.840	35.040	30.559	781,266
2013-05-24	34.260	34.740	34.080	34.470	30.062	619,603
2013-05-23	34.020	34.770	34.020	34.490	30.080	747,163
2013-05-22	34.670	34.850	34.120	34.240	29.862	500,947
2013-05-21	34.400	34.850	34.400	34.720	30.280	283,995
2013-05-20	34.680	34.710	34.310	34.530	30.114	400,791
2013-05-17	34.650	34.900	34.480	34.660	30.228	380,696
2013-05-16	34.270	34.850	34.240	34.570	30.149	386,364
2013-05-15	34.300	34.640	34.210	34.260	29.879	507,979
2013-05-14	33.950	34.590	33.950	34.450	30.045	223,642
2013-05-13	33.940	34.040	33.730	33.940	29.600	320,860
2013-05-10	33.840	34.100	33.660	33.950	29.609	231,104
2013-05-09	34.140	34.270	33.800	33.860	29.530	199,288
2013-05-08	33.400	34.140	33.400	34.140	29.774	532,580
2013-05-07	33.440	33.700	33.410	33.560	29.269	276,250
2013-05-06	33.290	33.520	32.810	33.330	29.068	330,420
2013-05-03	33.780	34.270	33.270	33.320	29.059	354,598
2013-05-02	33.450	33.770	32.970	33.650	29.347	324,995
2013-05-01	33.880	33.880	31.630	33.260	29.007	1,325,746
2013-04-30	33.390	34.100	33.390	34.100	29.739	631,103
2013-04-29	33.370	33.700	33.270	33.450	29.173	256,585
2013-04-26	33.200	33.450	33.180	33.220	28.972	215,227
2013-04-25	33.300	33.610	33.230	33.310	29.050	321,034
2013-04-24	33.270	33.340	33.120	33.230	28.981	244,798
2013-04-23	33.000	33.410	32.960	33.280	29.024	310,709
2013-04-22	32.810	33.030	32.490	32.900	28.693	229,141
2013-04-19	32.540	32.920	32.240	32.820	28.623	224,597
2013-04-18	32.640	32.790	32.200	32.410	28.266	244,046
2013-04-17	32.740	32.960	32.320	32.580	28.414	370,107
2013-04-16	32.670	32.940	32.520	32.900	28.693	296,717
2013-04-15	33.360	33.450	32.310	32.350	28.213	377,536
2013-04-12	33.530	33.680	33.250	33.520	29.234	200,436
2013-04-11	33.310	33.750	33.230	33.570	29.277	405,872
2013-04-10	32.610	33.330	32.610	33.220	28.972	360,487
2013-04-09	32.760	32.870	32.450	32.510	28.353	333,721
2013-04-08	32.320	32.680	32.080	32.670	28.492	227,263
2013-04-05	32.290	32.370	32.005	32.340	28.205	299,605
2013-04-04	32.420	32.829	32.390	32.660	28.484	331,037
2013-04-03	33.190	33.200	32.300	32.430	28.283	544,963
2013-04-02	33.370	33.590	32.980	33.130	28.893	461,160
2013-04-01	33.990	33.990	33.130	33.350	29.085	260,227
2013-03-28	34.030	34.130	33.680	33.930	29.591	323,172
2013-03-27	33.600	34.100	33.450	34.040	29.687	294,642
2013-03-26	33.730	33.840	33.350	33.780	29.460	232,753
2013-03-25	33.880	33.970	33.510	33.600	29.303	582,428
2013-03-22	33.590	33.800	33.360	33.770	29.452	434,929
2013-03-21	33.750	34.090	33.530	33.600	29.303	300,988

← NewerPage 57 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.