MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	34.050	34.110	33.880	34.060	29.705	515,810
2011-04-20	34.590	34.590	33.890	33.950	29.609	478,774
2011-04-19	33.880	34.130	33.640	34.010	29.661	768,599
2011-04-18	34.430	34.430	33.700	33.860	29.530	648,309
2011-04-15	35.010	35.120	34.680	34.830	30.376	413,887
2011-04-14	35.430	35.460	34.950	34.950	30.481	633,482
2011-04-13	36.320	36.439	35.670	35.730	31.161	226,703
2011-04-12	36.270	36.350	35.940	36.170	31.545	352,821
2011-04-11	36.840	36.970	36.190	36.440	31.780	308,520
2011-04-08	37.480	37.620	36.640	36.640	31.955	368,439
2011-04-07	37.480	38.090	37.400	37.420	32.635	668,686
2011-04-06	37.550	37.670	37.400	37.590	32.783	494,001
2011-04-05	38.210	38.230	37.400	37.460	32.670	797,587
2011-04-04	38.180	38.510	37.810	38.220	33.333	767,371
2011-04-01	36.990	38.220	36.820	38.180	33.298	839,096
2011-03-31	36.220	36.820	36.100	36.820	32.112	727,805
2011-03-30	36.840	36.840	36.170	36.270	31.632	549,271
2011-03-29	36.350	36.890	36.260	36.700	32.007	319,944
2011-03-28	36.570	36.710	36.310	36.460	31.798	375,859
2011-03-25	36.060	36.690	35.880	36.560	31.885	530,279
2011-03-24	35.710	36.030	35.420	36.010	31.405	285,287
2011-03-23	35.420	35.810	35.160	35.650	31.091	214,129
2011-03-22	35.730	35.880	35.460	35.540	30.995	357,507
2011-03-21	35.490	36.130	35.370	35.750	31.178	455,979
2011-03-18	34.680	35.160	34.240	35.060	30.577	765,432
2011-03-17	34.410	34.630	34.090	34.320	29.931	644,343
2011-03-16	34.130	34.570	33.700	33.910	29.574	1,024,811
2011-03-15	34.140	34.610	33.430	34.240	29.862	1,129,096
2011-03-14	34.870	35.420	34.730	35.040	30.559	862,499
2011-03-11	34.470	35.330	34.470	35.250	30.742	699,059
2011-03-10	35.000	35.060	34.500	34.590	30.167	783,953
2011-03-09	35.400	35.540	35.040	35.500	30.960	515,785
2011-03-08	34.960	35.860	34.870	35.460	30.926	526,851
2011-03-07	35.385	35.660	34.580	34.960	30.489	620,980
2011-03-04	35.830	35.830	34.990	35.250	30.742	576,042
2011-03-03	35.220	35.820	35.220	35.730	31.161	672,625
2011-03-02	34.770	35.340	34.770	35.010	30.533	941,600
2011-03-01	35.530	35.710	34.560	34.790	30.341	1,070,526
2011-02-28	36.420	36.440	35.400	35.500	30.960	1,085,677
2011-02-25	36.190	36.470	35.950	36.100	31.484	881,910
2011-02-24	35.930	36.590	35.730	36.000	31.396	991,223
2011-02-23	36.300	36.530	35.590	35.960	31.362	1,525,789
2011-02-22	36.270	37.050	36.060	36.390	31.737	1,600,249
2011-02-18	36.480	36.950	36.240	36.930	32.208	1,139,658
2011-02-17	36.100	36.710	35.870	36.390	31.737	533,654
2011-02-16	36.380	36.380	36.050	36.220	31.588	1,068,857
2011-02-15	36.030	36.370	35.910	36.010	31.405	535,212
2011-02-14	36.130	36.290	35.900	36.270	31.632	417,500
2011-02-11	35.830	36.320	35.620	36.110	31.492	762,859
2011-02-10	35.740	36.310	35.560	36.000	31.396	824,485
2011-02-09	35.640	36.170	35.590	35.950	31.353	1,356,529
2011-02-08	36.080	36.110	35.440	35.800	31.222	1,474,181
2011-02-07	34.805	36.210	34.805	36.090	31.475	1,161,418
2011-02-04	34.230	34.900	34.080	34.800	30.350	862,849
2011-02-03	34.490	34.510	33.840	34.110	29.748	1,345,471
2011-02-02	34.500	34.955	34.415	34.670	30.237	815,725
2011-02-01	34.520	34.870	34.170	34.640	30.210	1,050,189
2011-01-31	34.250	34.320	34.020	34.230	29.853	1,048,284
2011-01-28	34.930	35.140	34.000	34.000	29.652	809,300
2011-01-27	34.950	35.290	34.660	34.830	30.376	483,745

← NewerPage 66 of 79 · 4,734 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.