MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	31.180	31.410	30.910	31.410	27.393	412,889
2012-12-19	31.000	31.570	30.980	31.060	27.088	653,457
2012-12-18	30.770	31.060	30.710	30.990	27.027	423,166
2012-12-17	30.270	30.900	30.240	30.880	26.931	692,515
2012-12-14	29.150	30.300	29.150	30.160	26.303	813,681
2012-12-13	29.310	29.520	29.050	29.200	25.466	422,630
2012-12-12	29.500	29.670	29.220	29.380	25.623	435,014
2012-12-11	29.610	29.780	29.330	29.490	25.719	643,032
2012-12-10	29.690	29.700	29.330	29.380	25.623	477,628
2012-12-07	30.190	30.270	29.730	29.780	25.972	805,945
2012-12-06	29.430	30.180	29.410	30.170	26.312	750,858
2012-12-05	29.210	29.540	29.080	29.510	25.736	624,723
2012-12-04	29.020	29.220	28.920	29.180	25.449	1,147,123
2012-12-03	29.050	29.095	28.880	29.090	25.370	980,715
2012-11-30	28.460	29.085	28.410	29.000	25.292	1,282,102
2012-11-29	27.580	28.770	27.510	28.420	24.786	1,386,293
2012-11-28	26.690	27.380	26.620	27.310	23.818	594,349
2012-11-27	26.980	27.050	26.660	26.810	23.382	586,162
2012-11-26	26.620	27.130	26.570	27.110	23.643	596,659
2012-11-23	26.400	26.750	26.250	26.750	23.329	134,702
2012-11-21	26.190	26.300	25.960	26.290	22.928	234,895
2012-11-20	26.200	26.290	26.075	26.150	22.806	339,012
2012-11-19	26.140	26.280	26.010	26.240	22.885	382,307
2012-11-16	25.960	26.240	25.800	25.820	22.518	1,127,024
2012-11-15	26.040	26.200	25.880	25.960	22.640	1,096,658
2012-11-14	26.020	26.590	25.800	25.990	22.667	906,174
2012-11-13	25.960	26.110	25.590	25.990	22.667	800,312
2012-11-12	26.170	26.500	25.830	26.000	22.675	654,258
2012-11-09	26.180	26.450	26.100	26.210	22.858	693,916
2012-11-08	26.220	26.450	26.080	26.200	22.850	1,066,753
2012-11-07	25.950	26.180	25.620	26.110	22.771	1,930,614
2012-11-06	25.950	26.480	25.300	26.100	22.762	4,590,356
2012-11-05	26.920	27.340	26.760	27.250	23.765	670,055
2012-11-02	27.820	27.820	26.880	26.880	23.443	938,026
2012-11-01	27.320	27.800	26.790	27.750	24.201	1,167,146
2012-10-31	27.510	28.040	26.900	26.940	23.495	828,272
2012-10-26	27.000	27.620	26.730	27.540	24.018	534,361
2012-10-25	27.250	27.430	26.720	27.050	23.591	387,186
2012-10-24	27.360	27.420	26.990	27.020	23.565	513,740
2012-10-23	27.020	27.250	26.701	27.150	23.678	1,222,972
2012-10-22	26.860	27.180	26.860	27.110	23.643	523,752
2012-10-19	27.180	27.660	26.870	27.020	23.565	868,435
2012-10-18	27.480	27.720	27.250	27.370	23.870	576,112
2012-10-17	27.340	27.920	26.560	27.440	23.931	1,840,149
2012-10-16	26.080	27.300	26.010	27.200	23.722	4,525,292
2012-10-15	26.130	26.270	25.460	25.590	22.318	2,046,840
2012-10-12	26.410	26.410	25.720	25.930	22.614	1,110,909
2012-10-11	26.690	26.770	26.340	26.410	23.033	726,702
2012-10-10	26.240	26.560	26.210	26.540	23.146	1,184,536
2012-10-09	26.480	26.590	26.000	26.330	22.963	1,585,661
2012-10-08	26.740	26.820	26.240	26.400	23.024	1,047,282
2012-10-05	27.500	27.550	26.740	26.860	23.425	1,166,765
2012-10-04	28.170	28.720	26.960	27.340	23.844	3,585,607
2012-10-03	26.530	28.280	26.450	28.270	24.655	5,494,511
2012-10-02	31.800	32.260	24.750	26.210	22.858	15,264,400
2012-10-01	35.970	36.040	35.150	35.820	31.240	1,130,047
2012-09-28	36.110	36.130	35.640	35.790	31.213	495,196
2012-09-27	35.500	36.360	35.480	36.190	31.562	503,783
2012-09-26	35.050	35.420	34.870	35.390	30.864	465,995
2012-09-25	35.820	35.930	35.090	35.090	30.603	438,088

← NewerPage 59 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.