MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	31.910	32.690	31.690	32.690	28.510	767,205
2012-06-27	31.860	32.320	31.790	32.190	28.074	468,167
2012-06-26	31.680	32.110	31.621	31.790	27.725	568,689
2012-06-25	32.260	32.260	31.470	31.600	27.559	404,878
2012-06-22	32.160	32.740	32.000	32.650	28.475	652,570
2012-06-21	32.790	32.939	31.910	32.000	27.908	893,145
2012-06-20	32.350	32.910	32.350	32.840	28.641	1,250,454
2012-06-19	32.000	32.500	31.840	32.430	28.283	722,614
2012-06-18	31.950	32.030	31.660	31.920	27.838	520,344
2012-06-15	32.000	32.245	31.860	32.150	28.039	910,045
2012-06-14	31.740	32.090	31.530	31.960	27.873	1,314,259
2012-06-13	32.170	32.300	31.600	31.670	27.620	1,516,448
2012-06-12	32.740	32.740	32.120	32.210	28.091	875,112
2012-06-11	33.470	33.540	32.560	32.560	28.396	493,998
2012-06-08	33.510	33.510	32.910	33.230	28.981	872,154
2012-06-07	34.000	34.130	33.430	33.520	29.234	752,956
2012-06-06	33.290	33.588	33.190	33.560	29.269	1,153,201
2012-06-05	33.050	33.420	32.970	33.200	28.955	994,520
2012-06-04	33.390	33.510	32.750	33.130	28.893	627,730
2012-06-01	33.250	33.560	32.985	33.380	29.112	1,989,135
2012-05-31	33.520	34.250	33.520	33.810	29.487	2,561,913
2012-05-30	34.340	34.430	34.080	34.200	29.827	503,113
2012-05-29	34.400	34.790	34.330	34.650	30.219	408,981
2012-05-25	33.750	34.290	33.702	34.100	29.739	421,171
2012-05-24	33.820	34.030	33.420	33.690	29.382	578,853
2012-05-23	33.730	33.820	33.250	33.810	29.487	636,318
2012-05-22	33.470	34.070	33.310	34.070	29.713	1,327,335
2012-05-21	32.950	33.350	32.790	33.350	29.085	769,834
2012-05-18	32.540	33.100	32.460	32.800	28.606	1,004,471
2012-05-17	32.820	32.940	32.370	32.380	28.239	707,003
2012-05-16	33.010	33.240	32.690	32.900	28.693	782,027
2012-05-15	32.130	33.490	32.130	32.840	28.641	743,907
2012-05-14	33.320	33.419	32.880	32.970	28.754	709,097
2012-05-11	33.620	34.330	33.560	33.880	29.548	370,211
2012-05-10	34.410	34.490	33.780	33.920	29.582	398,299
2012-05-09	33.960	34.400	33.770	34.180	29.809	511,295
2012-05-08	34.060	34.430	33.620	34.360	29.966	800,406
2012-05-07	34.800	34.820	34.250	34.340	29.949	923,172
2012-05-04	36.140	36.410	34.950	35.020	30.542	930,167
2012-05-03	35.510	37.040	35.050	36.220	31.588	1,608,647
2012-05-02	35.270	36.470	34.800	35.200	30.699	2,090,523
2012-05-01	36.430	37.040	36.360	36.720	32.024	658,437
2012-04-30	36.730	36.940	36.320	36.590	31.911	665,501
2012-04-27	36.950	36.950	36.430	36.830	32.120	689,007
2012-04-26	36.090	36.855	36.040	36.810	32.103	1,074,646
2012-04-25	36.040	36.370	35.800	36.090	31.475	2,207,029
2012-04-24	35.150	35.610	35.120	35.590	31.039	500,170
2012-04-23	35.030	35.200	34.650	35.140	30.646	441,620
2012-04-20	35.700	35.910	35.420	35.420	30.891	347,354
2012-04-19	35.800	36.010	35.290	35.500	30.960	354,689
2012-04-18	36.040	36.090	35.620	35.710	31.144	263,341
2012-04-17	35.970	36.340	35.870	36.290	31.649	487,554
2012-04-16	36.000	36.080	35.480	35.780	31.205	523,320
2012-04-13	36.340	36.570	35.710	35.710	31.144	525,048
2012-04-12	35.800	36.470	35.700	36.420	31.763	328,809
2012-04-11	35.990	36.130	35.570	35.690	31.126	649,802
2012-04-10	36.690	36.700	35.590	35.650	31.091	406,965
2012-04-09	36.510	36.830	36.450	36.760	32.059	444,725
2012-04-05	36.830	37.190	36.630	37.120	32.373	349,347
2012-04-04	37.450	37.590	37.020	37.020	32.286	404,371

← NewerPage 61 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.