MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	37.220	37.780	37.210	37.740	32.914	645,693
2012-04-02	36.770	37.740	36.600	37.300	32.530	621,531
2012-03-30	37.410	37.410	36.740	36.810	32.103	558,161
2012-03-29	36.760	37.240	36.630	37.130	32.382	385,121
2012-03-28	37.430	37.430	36.610	37.060	32.321	578,992
2012-03-27	37.720	37.720	37.370	37.370	32.591	397,292
2012-03-26	37.500	37.730	37.420	37.660	32.844	521,570
2012-03-23	37.000	37.210	36.660	37.200	32.443	395,537
2012-03-22	37.290	37.420	36.730	37.010	32.277	449,144
2012-03-21	37.740	37.910	37.370	37.610	32.801	375,193
2012-03-20	37.430	37.790	37.250	37.780	32.949	329,655
2012-03-19	37.780	37.980	37.386	37.710	32.888	472,707
2012-03-16	37.860	38.170	37.610	37.770	32.940	781,555
2012-03-15	37.370	38.110	37.180	37.810	32.975	810,064
2012-03-14	37.600	37.760	37.070	37.390	32.609	492,651
2012-03-13	36.670	37.690	36.650	37.690	32.870	561,613
2012-03-12	36.620	36.790	36.390	36.520	31.850	549,614
2012-03-09	36.220	36.750	36.010	36.600	31.920	655,953
2012-03-08	35.000	36.260	34.860	36.250	31.615	837,596
2012-03-07	34.570	34.980	34.420	34.800	30.350	1,019,094
2012-03-06	34.690	34.780	34.300	34.330	29.940	788,104
2012-03-05	35.080	35.260	34.920	35.080	30.594	282,890
2012-03-02	35.540	35.730	34.950	35.080	30.594	275,794
2012-03-01	35.510	35.630	35.280	35.530	30.987	573,041
2012-02-29	35.210	36.300	35.210	35.380	30.856	726,446
2012-02-28	35.400	35.909	35.160	35.210	30.708	801,846
2012-02-27	34.200	35.410	33.720	35.310	30.795	644,676
2012-02-24	34.190	34.620	34.046	34.430	30.027	739,792
2012-02-23	34.550	34.550	33.960	34.020	29.670	1,031,712
2012-02-22	34.410	35.060	34.030	34.610	30.184	650,886
2012-02-21	34.110	34.580	34.012	34.540	30.123	334,742
2012-02-17	34.810	34.810	34.070	34.100	29.739	647,662
2012-02-16	34.160	34.670	34.160	34.640	30.210	483,824
2012-02-15	35.090	35.140	34.110	34.160	29.792	797,263
2012-02-14	34.570	34.890	34.500	34.870	30.411	275,200
2012-02-13	35.070	35.190	34.480	34.740	30.298	619,612
2012-02-10	34.960	35.290	34.830	34.840	30.385	789,903
2012-02-09	34.930	35.340	34.770	35.330	30.812	457,792
2012-02-08	34.710	34.910	34.600	34.860	30.402	377,616
2012-02-07	34.290	34.770	34.050	34.730	30.289	460,371
2012-02-06	34.080	35.000	34.080	34.430	30.027	532,882
2012-02-03	33.380	34.500	33.380	34.190	29.818	685,523
2012-02-02	33.490	33.620	32.470	33.020	28.798	1,483,171
2012-02-01	32.730	33.560	32.581	33.560	29.269	1,238,250
2012-01-31	32.800	32.810	32.370	32.580	28.414	470,298
2012-01-30	32.580	32.820	32.450	32.610	28.440	862,667
2012-01-27	32.430	33.050	32.430	32.860	28.658	335,933
2012-01-26	32.600	32.790	32.480	32.650	28.475	507,667
2012-01-25	31.900	32.530	31.670	32.430	28.283	673,576
2012-01-24	32.230	32.360	31.810	31.890	27.812	528,691
2012-01-23	32.460	32.710	32.140	32.390	28.248	382,728
2012-01-20	32.540	32.800	32.260	32.480	28.327	803,634
2012-01-19	32.240	32.900	32.240	32.550	28.388	955,569
2012-01-18	32.420	32.550	32.030	32.180	28.065	838,223
2012-01-17	33.090	33.410	32.380	32.380	28.239	759,817
2012-01-13	33.190	33.330	32.570	32.690	28.510	467,069
2012-01-12	33.600	33.749	32.960	33.440	29.164	451,914
2012-01-11	33.450	33.620	33.260	33.480	29.199	312,518
2012-01-10	33.370	33.860	33.320	33.520	29.234	372,400
2012-01-09	33.340	33.470	32.890	32.970	28.754	422,105

← NewerPage 62 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.