MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	35.150	35.410	34.830	34.900	30.437	711,856
2011-01-25	35.360	35.700	35.020	35.150	30.655	769,128
2011-01-24	35.510	35.660	35.440	35.500	30.960	747,719
2011-01-21	35.620	35.800	35.340	35.500	30.960	698,991
2011-01-20	35.130	35.300	34.750	35.120	30.629	774,624
2011-01-19	36.210	36.250	35.200	35.240	30.734	1,118,059
2011-01-18	36.400	36.500	35.860	36.290	31.649	1,289,299
2011-01-14	36.730	37.250	36.170	36.420	31.763	2,590,901
2011-01-13	39.240	39.440	35.590	36.750	32.051	2,674,322
2011-01-12	39.410	39.730	38.720	39.720	34.641	644,260
2011-01-11	38.910	39.320	38.560	39.070	34.074	422,333
2011-01-10	38.520	39.110	38.180	38.640	33.699	592,100
2011-01-07	39.150	39.280	38.180	38.760	33.804	406,003
2011-01-06	39.270	39.420	38.890	39.020	34.030	343,491
2011-01-05	38.680	39.350	38.270	39.320	34.292	491,148
2011-01-04	39.820	40.200	38.540	38.800	33.838	489,001
2011-01-03	39.380	39.860	39.195	39.450	34.405	568,569
2010-12-31	39.400	39.430	38.920	38.960	33.978	281,361
2010-12-30	39.810	39.960	39.350	39.410	34.370	168,435
2010-12-29	39.600	39.830	39.391	39.790	34.702	146,645
2010-12-28	40.080	40.170	38.930	39.530	34.475	376,630
2010-12-27	39.910	40.030	39.480	40.020	34.902	233,260
2010-12-23	39.790	40.790	39.790	40.000	34.885	705,912
2010-12-22	38.590	39.940	38.560	39.930	34.824	833,918
2010-12-21	37.680	38.580	37.550	38.530	33.603	517,994
2010-12-20	37.630	37.720	37.260	37.440	32.652	248,000
2010-12-17	37.240	37.850	37.130	37.630	32.818	930,808
2010-12-16	36.840	37.100	36.440	37.070	32.330	207,382
2010-12-15	37.020	37.850	36.780	36.800	32.094	790,077
2010-12-14	36.700	37.070	36.660	37.020	32.286	379,835
2010-12-13	36.650	36.790	36.370	36.700	32.007	411,376
2010-12-10	36.820	36.930	36.460	36.560	31.885	466,483
2010-12-09	37.360	37.420	36.550	36.740	32.042	572,640
2010-12-08	36.980	37.150	36.860	37.130	32.382	500,205
2010-12-07	37.030	37.070	36.630	36.860	32.147	484,508
2010-12-06	36.380	36.540	36.170	36.380	31.728	304,006
2010-12-03	36.150	36.750	36.080	36.600	31.920	412,003
2010-12-02	35.190	36.370	35.190	36.370	31.719	538,637
2010-12-01	34.610	35.210	34.520	35.210	30.708	548,315
2010-11-30	34.340	34.750	33.960	34.060	29.705	2,891,011
2010-11-29	34.680	34.910	34.280	34.780	30.332	226,098
2010-11-26	34.830	35.290	34.750	34.920	30.455	139,677
2010-11-24	34.470	35.180	34.460	35.160	30.664	368,151
2010-11-23	34.730	34.750	34.070	34.300	29.914	542,741
2010-11-22	34.970	35.410	34.820	35.200	30.699	576,952
2010-11-19	35.170	35.660	35.110	35.260	30.751	314,192
2010-11-18	35.070	35.490	35.050	35.370	30.847	294,372
2010-11-17	35.150	35.150	34.710	34.750	30.306	347,931
2010-11-16	35.580	35.680	34.800	35.060	30.577	397,847
2010-11-15	36.050	36.180	35.800	35.880	31.292	279,127
2010-11-12	36.820	36.930	35.940	35.950	31.353	348,918
2010-11-11	37.110	37.250	36.700	37.100	32.356	379,020
2010-11-10	36.870	37.440	36.520	37.440	32.652	446,151
2010-11-09	37.450	37.710	36.620	36.800	32.094	347,090
2010-11-08	36.870	37.340	36.740	37.320	32.548	337,990
2010-11-05	36.880	37.293	36.730	37.070	32.330	390,631
2010-11-04	36.330	36.800	36.170	36.800	32.094	466,083
2010-11-03	36.060	36.125	35.630	35.920	31.327	252,139
2010-11-02	35.990	36.210	35.880	36.010	31.405	354,169
2010-11-01	36.050	36.250	35.510	35.730	31.161	307,927

← NewerPage 67 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.