MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	30.310	30.990	30.110	30.910	26.957	877,786
2011-10-10	30.600	30.750	30.220	30.630	26.713	1,057,719
2011-10-07	30.450	31.009	29.940	30.000	26.164	1,270,571
2011-10-06	29.610	30.440	29.260	30.420	26.530	1,004,960
2011-10-05	28.880	29.910	28.340	29.810	25.998	1,209,793
2011-10-04	27.670	28.910	27.530	28.850	25.161	1,474,274
2011-10-03	30.020	30.190	27.940	27.940	24.367	1,356,406
2011-09-30	31.420	31.420	30.330	30.330	26.452	901,131
2011-09-29	31.760	32.320	30.910	31.890	27.812	927,527
2011-09-28	32.220	32.455	31.140	31.340	27.332	1,164,844
2011-09-27	32.270	33.020	31.710	32.200	28.082	1,039,719
2011-09-26	30.080	31.620	29.990	31.610	27.568	1,076,030
2011-09-23	28.950	29.900	28.840	29.670	25.876	1,114,728
2011-09-22	28.660	29.460	28.550	29.190	25.457	1,028,055
2011-09-21	31.000	31.230	29.640	29.670	25.876	626,878
2011-09-20	31.490	31.730	30.940	30.940	26.984	824,108
2011-09-19	31.950	32.110	31.190	31.330	27.324	585,597
2011-09-16	32.770	32.780	32.200	32.610	28.440	1,000,082
2011-09-15	32.560	33.070	31.680	32.560	28.396	1,608,487
2011-09-14	32.640	33.450	32.010	33.140	28.902	638,071
2011-09-13	32.220	32.560	32.020	32.400	28.257	498,400
2011-09-12	31.210	32.180	31.180	32.180	28.065	594,248
2011-09-09	32.160	32.550	31.380	31.690	27.638	1,467,157
2011-09-08	33.070	33.360	32.260	32.440	28.292	659,036
2011-09-07	32.090	33.420	32.080	33.410	29.138	1,071,055
2011-09-06	31.240	31.820	30.980	31.670	27.620	1,000,949
2011-09-02	33.150	33.670	32.340	32.490	28.335	684,691
2011-09-01	34.640	34.780	33.680	33.840	29.513	700,189
2011-08-31	34.720	34.950	34.220	34.570	30.149	642,134
2011-08-30	34.960	35.060	34.270	34.460	30.053	811,071
2011-08-29	34.040	35.240	34.040	35.240	30.734	502,276
2011-08-26	32.380	33.820	32.190	33.580	29.286	626,223
2011-08-25	33.200	33.630	32.250	32.660	28.484	564,585
2011-08-24	33.120	33.790	32.740	32.850	28.649	893,132
2011-08-23	31.600	33.150	31.430	33.140	28.902	608,647
2011-08-22	32.150	32.150	30.980	31.430	27.411	525,788
2011-08-19	31.650	32.610	31.200	31.330	27.324	708,420
2011-08-18	32.870	32.980	31.950	32.230	28.109	1,627,567
2011-08-17	34.720	34.870	33.760	34.050	29.696	392,481
2011-08-16	34.740	34.960	34.290	34.630	30.202	1,242,442
2011-08-15	33.930	35.140	33.930	35.130	30.638	881,423
2011-08-12	33.720	34.020	33.230	33.630	29.330	548,597
2011-08-11	32.500	34.040	32.345	33.690	29.382	1,178,516
2011-08-10	32.800	33.500	31.970	32.310	28.178	1,590,270
2011-08-09	30.980	33.700	30.670	33.690	29.382	2,041,025
2011-08-08	32.060	32.660	30.110	30.360	26.478	1,637,040
2011-08-05	34.420	34.420	32.120	32.970	28.754	1,392,833
2011-08-04	34.470	35.100	33.750	33.960	29.617	1,361,897
2011-08-03	34.270	35.175	33.950	34.920	30.455	693,894
2011-08-02	35.500	36.030	34.410	34.410	30.010	657,103
2011-08-01	35.860	35.890	35.230	35.790	31.213	1,000,489
2011-07-29	35.480	36.460	35.260	35.490	30.952	1,026,237
2011-07-28	35.450	36.160	35.320	35.900	31.309	956,216
2011-07-27	36.900	36.910	35.450	35.450	30.917	523,179
2011-07-26	37.760	37.760	37.081	37.120	32.373	288,261
2011-07-25	37.560	38.090	37.300	37.730	32.905	241,921
2011-07-22	38.060	38.090	37.810	37.930	33.080	126,608
2011-07-21	37.620	38.380	37.580	38.180	33.298	284,617
2011-07-20	37.500	37.560	37.140	37.500	32.705	357,243
2011-07-19	36.650	37.430	36.650	37.400	32.617	363,059

← NewerPage 64 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.