MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	37.080	37.080	36.300	36.500	31.833	287,209
2011-07-15	37.370	37.400	36.825	37.170	32.417	312,025
2011-07-14	37.850	38.240	37.140	37.150	32.399	334,024
2011-07-13	37.870	38.270	37.600	37.890	33.045	430,481
2011-07-12	37.620	37.980	37.500	37.750	32.923	304,078
2011-07-11	38.400	38.400	37.620	37.710	32.888	481,825
2011-07-08	38.290	38.920	38.130	38.890	33.917	347,144
2011-07-07	38.920	39.020	38.620	38.750	33.795	623,748
2011-07-06	38.040	38.720	37.829	38.600	33.664	782,668
2011-07-05	37.930	38.060	37.810	38.010	33.149	812,445
2011-07-01	37.820	38.080	37.775	37.910	33.062	832,215
2011-06-30	37.940	38.130	37.680	37.680	32.862	823,529
2011-06-29	38.110	38.180	37.780	37.900	33.054	535,520
2011-06-28	37.580	38.020	37.480	37.920	33.071	496,104
2011-06-27	36.960	37.680	36.700	37.580	32.774	392,426
2011-06-24	37.400	37.460	36.810	36.880	32.164	982,005
2011-06-23	37.410	37.570	36.960	37.340	32.565	600,480
2011-06-22	37.940	38.340	37.810	37.810	32.975	574,801
2011-06-21	37.590	38.470	37.550	38.190	33.306	689,564
2011-06-20	37.110	37.660	37.050	37.460	32.670	520,006
2011-06-17	38.250	38.250	37.150	37.300	32.530	691,863
2011-06-16	37.560	38.170	37.390	37.920	33.071	898,704
2011-06-15	37.470	37.900	37.330	37.620	32.809	1,246,965
2011-06-14	37.880	38.040	37.530	37.770	32.940	625,877
2011-06-13	37.000	37.510	36.830	37.360	32.583	705,434
2011-06-10	36.680	37.140	36.590	37.030	32.295	596,568
2011-06-09	36.490	36.990	36.150	36.960	32.234	481,513
2011-06-08	36.480	36.580	36.270	36.370	31.719	402,886
2011-06-07	36.240	36.820	35.800	36.650	31.963	540,166
2011-06-06	36.380	36.580	35.970	36.150	31.527	357,521
2011-06-03	36.690	36.910	36.510	36.530	31.859	444,333
2011-06-02	37.000	37.290	36.890	37.240	32.478	371,045
2011-06-01	37.640	37.640	36.990	37.050	32.312	578,879
2011-05-31	37.360	37.770	36.850	37.770	32.940	733,847
2011-05-27	36.910	37.080	36.850	37.040	32.303	277,232
2011-05-26	36.440	36.850	36.330	36.850	32.138	337,923
2011-05-25	36.180	36.690	36.071	36.610	31.928	406,913
2011-05-24	36.420	36.420	36.070	36.340	31.693	458,506
2011-05-23	36.070	36.440	35.730	36.280	31.641	433,038
2011-05-20	36.770	36.970	36.400	36.560	31.885	757,230
2011-05-19	37.230	37.330	36.540	36.790	32.085	349,862
2011-05-18	36.290	37.150	36.270	37.110	32.365	246,466
2011-05-17	36.480	36.520	35.940	36.280	31.641	437,170
2011-05-16	36.920	37.200	36.620	36.690	31.998	376,449
2011-05-13	37.910	38.100	36.970	37.000	32.269	589,242
2011-05-12	37.570	38.000	37.390	37.950	33.097	354,275
2011-05-11	38.010	38.090	37.300	37.800	32.966	354,486
2011-05-10	37.670	38.090	37.640	38.000	33.141	316,710
2011-05-09	37.430	37.850	37.280	37.630	32.818	391,124
2011-05-06	37.180	38.620	37.180	37.420	32.635	850,554
2011-05-05	35.500	37.010	35.340	36.610	31.928	1,179,508
2011-05-04	34.920	35.790	34.790	35.770	31.196	1,343,729
2011-05-03	35.230	35.360	34.600	34.970	30.498	551,567
2011-05-02	35.660	35.770	35.300	35.360	30.838	450,510
2011-04-29	35.370	35.700	35.250	35.470	30.934	479,758
2011-04-28	35.260	35.690	35.170	35.430	30.899	696,591
2011-04-27	34.700	35.340	34.310	35.260	30.751	824,832
2011-04-26	34.270	34.680	34.260	34.600	30.176	625,989
2011-04-25	33.990	34.310	33.910	34.260	29.879	507,693
2011-04-21	34.050	34.110	33.880	34.060	29.705	515,810

← NewerPage 65 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.