MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	33.910	34.070	33.750	34.000	29.652	738,698
2013-03-19	33.890	33.990	33.560	33.830	29.504	587,854
2013-03-18	33.450	33.960	33.250	33.830	29.504	325,913
2013-03-15	33.620	33.800	33.150	33.710	29.399	799,461
2013-03-14	33.460	34.000	33.310	33.670	29.364	447,966
2013-03-13	33.310	33.460	33.070	33.300	29.042	602,706
2013-03-12	33.720	33.750	33.160	33.310	29.050	414,071
2013-03-11	33.460	33.740	33.355	33.740	29.425	558,200
2013-03-08	33.520	33.740	33.240	33.540	29.251	742,565
2013-03-07	33.470	33.600	33.190	33.320	29.059	519,502
2013-03-06	33.400	33.720	33.250	33.420	29.146	186,380
2013-03-05	33.030	33.780	32.940	33.230	28.981	364,919
2013-03-04	33.000	33.190	32.725	32.890	28.684	428,459
2013-03-01	32.930	33.090	32.515	33.010	28.789	736,780
2013-02-28	33.440	33.570	33.120	33.130	28.893	573,846
2013-02-27	32.720	33.575	32.675	33.420	29.146	506,597
2013-02-26	32.790	33.060	32.520	32.760	28.571	626,119
2013-02-25	33.250	33.770	32.690	32.740	28.553	930,467
2013-02-22	33.110	33.250	33.050	33.150	28.911	448,154
2013-02-21	33.210	33.320	32.950	32.990	28.771	475,836
2013-02-20	33.590	33.800	33.180	33.200	28.955	286,763
2013-02-19	33.530	33.800	33.460	33.580	29.286	582,570
2013-02-15	33.740	33.780	33.380	33.410	29.138	417,245
2013-02-14	33.720	33.930	33.585	33.750	29.434	442,390
2013-02-13	34.040	34.160	33.480	33.760	29.443	504,458
2013-02-12	33.670	34.210	33.630	34.030	29.678	464,846
2013-02-11	34.020	34.020	33.610	33.680	29.373	420,496
2013-02-08	33.450	34.210	33.440	33.990	29.644	708,994
2013-02-07	34.540	34.548	32.640	33.480	29.199	1,155,507
2013-02-06	33.750	34.710	33.743	34.670	30.237	845,300
2013-02-05	33.530	34.010	33.270	33.880	29.548	1,115,366
2013-02-04	33.670	33.790	33.200	33.230	28.981	657,437
2013-02-01	34.060	34.060	33.600	33.800	29.478	966,021
2013-01-31	33.610	33.950	33.610	33.740	29.425	712,856
2013-01-30	33.980	34.200	33.780	33.790	29.469	593,322
2013-01-29	33.970	34.200	33.880	34.100	29.739	358,998
2013-01-28	33.800	34.040	33.720	34.020	29.670	452,418
2013-01-25	33.430	33.690	33.108	33.660	29.356	348,119
2013-01-24	33.030	33.380	32.870	33.350	29.085	485,938
2013-01-23	32.930	33.360	32.790	33.060	28.832	777,453
2013-01-22	32.130	32.960	32.080	32.900	28.693	602,343
2013-01-18	31.800	32.260	31.710	32.090	27.986	846,718
2013-01-17	32.120	32.190	31.480	31.790	27.725	947,225
2013-01-16	32.230	32.320	31.920	31.970	27.882	568,094
2013-01-15	31.940	32.440	31.910	32.360	28.222	814,183
2013-01-14	32.000	32.200	31.830	31.930	27.847	568,913
2013-01-11	32.120	32.310	31.880	31.970	27.882	400,140
2013-01-10	31.950	32.200	31.950	32.140	28.030	254,457
2013-01-09	31.920	32.000	31.830	31.930	27.847	426,666
2013-01-08	31.820	31.910	31.700	31.790	27.725	618,276
2013-01-07	31.920	31.960	31.750	31.870	27.795	562,567
2013-01-04	32.050	32.080	31.720	31.850	27.777	559,042
2013-01-03	32.080	32.390	31.880	31.970	27.882	351,201
2013-01-02	31.660	32.140	31.590	32.130	28.021	650,580
2012-12-31	30.730	31.180	30.610	30.990	27.027	573,853
2012-12-28	30.720	31.480	30.520	30.820	26.879	756,138
2012-12-27	30.550	30.790	30.320	30.670	26.748	376,667
2012-12-26	31.210	31.230	30.530	30.580	26.670	367,034
2012-12-24	31.120	31.250	30.760	31.150	27.167	196,720
2012-12-21	30.960	31.650	30.850	31.080	27.106	1,393,361

← NewerPage 58 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.