MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	32.580	33.280	32.361	33.100	28.867	511,029
2012-01-05	32.270	32.760	32.000	32.720	28.536	490,969
2012-01-04	32.630	32.740	32.250	32.350	28.213	759,978
2012-01-03	33.890	33.890	32.680	32.810	28.614	763,613
2011-12-30	32.850	33.110	32.550	32.930	28.719	297,381
2011-12-29	32.540	32.910	32.490	32.770	28.580	232,971
2011-12-28	33.390	33.400	32.340	32.370	28.231	256,162
2011-12-27	33.310	33.650	33.090	33.410	29.138	300,183
2011-12-23	32.900	33.450	32.800	33.410	29.138	196,306
2011-12-22	32.900	33.090	32.670	32.800	28.606	313,660
2011-12-21	32.890	33.130	32.500	32.860	28.658	417,728
2011-12-20	32.780	33.450	32.780	33.060	28.832	520,873
2011-12-19	32.570	32.920	32.080	32.130	28.021	394,342
2011-12-16	32.490	33.250	32.170	32.510	28.353	935,287
2011-12-15	32.250	32.490	31.900	32.290	28.161	722,921
2011-12-14	32.350	32.740	31.680	31.830	27.760	511,602
2011-12-13	33.460	33.650	32.260	32.590	28.423	620,603
2011-12-12	32.780	33.190	32.620	33.140	28.902	592,724
2011-12-09	32.430	33.400	32.430	33.270	29.016	437,982
2011-12-08	33.080	33.260	32.160	32.260	28.135	573,393
2011-12-07	33.640	33.790	32.800	33.390	29.120	442,466
2011-12-06	33.960	34.180	33.620	34.000	29.652	347,357
2011-12-05	34.560	34.560	33.710	33.970	29.626	555,995
2011-12-02	33.920	34.540	33.640	33.900	29.565	514,923
2011-12-01	33.560	34.050	33.470	33.800	29.478	362,160
2011-11-30	33.400	33.870	33.080	33.750	29.434	970,927
2011-11-29	32.410	32.680	32.125	32.180	28.065	488,526
2011-11-28	32.190	32.510	31.910	32.440	28.292	598,903
2011-11-25	31.150	31.750	31.050	31.220	27.228	182,937
2011-11-23	31.580	31.890	31.390	31.400	27.385	487,164
2011-11-22	31.820	32.180	31.720	31.980	27.891	685,052
2011-11-21	32.030	32.148	31.680	32.000	27.908	919,216
2011-11-18	33.020	33.130	32.380	32.600	28.431	628,577
2011-11-17	33.010	33.310	32.610	32.800	28.606	451,808
2011-11-16	33.680	34.040	32.990	33.000	28.780	410,888
2011-11-15	33.500	34.395	33.410	34.060	29.705	452,632
2011-11-14	33.990	34.270	33.650	33.740	29.425	286,400
2011-11-11	34.200	34.490	33.970	34.420	30.019	306,801
2011-11-10	34.060	35.030	33.450	33.760	29.443	607,277
2011-11-09	33.710	34.340	33.550	33.590	29.295	609,107
2011-11-08	34.860	35.060	34.110	34.970	30.498	647,467
2011-11-07	33.910	34.650	33.880	34.530	30.114	747,054
2011-11-04	33.680	34.060	33.247	34.050	29.696	560,613
2011-11-03	33.240	34.160	32.530	34.100	29.739	734,531
2011-11-02	31.860	33.200	30.530	32.940	28.728	1,140,891
2011-11-01	32.310	32.610	31.390	31.470	27.446	925,500
2011-10-31	33.560	34.350	33.150	33.390	29.120	492,079
2011-10-28	34.160	34.300	33.550	34.060	29.705	497,815
2011-10-27	33.750	34.530	33.360	34.380	29.984	624,149
2011-10-26	32.760	32.900	31.770	32.660	28.484	330,963
2011-10-25	33.150	33.360	32.270	32.310	28.178	334,514
2011-10-24	32.720	33.500	32.642	33.350	29.085	469,744
2011-10-21	32.270	32.715	31.920	32.590	28.423	473,817
2011-10-20	31.690	32.200	31.220	31.980	27.891	470,006
2011-10-19	32.110	32.360	31.760	31.810	27.742	524,917
2011-10-18	31.570	32.440	30.870	32.310	28.178	597,944
2011-10-17	32.550	32.550	31.400	31.480	27.454	656,053
2011-10-14	32.830	32.990	32.420	32.840	28.641	546,714
2011-10-13	31.900	32.660	31.720	32.460	28.309	767,120
2011-10-12	31.060	32.500	30.990	32.270	28.143	818,621

← NewerPage 63 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.