MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	35.770	36.300	35.770	35.850	31.266	300,834
2010-10-28	36.060	36.060	35.370	35.770	31.196	402,020
2010-10-27	35.600	35.920	35.510	35.750	31.178	347,451
2010-10-26	36.170	36.170	35.740	35.830	31.248	521,282
2010-10-25	36.890	36.930	36.180	36.290	31.649	411,866
2010-10-22	36.830	37.070	36.580	36.650	31.963	433,797
2010-10-21	37.400	37.440	36.760	36.840	32.129	826,195
2010-10-20	37.250	37.390	36.850	37.230	32.469	524,391
2010-10-19	36.420	37.230	36.260	37.160	32.408	1,171,246
2010-10-18	36.000	36.990	35.970	36.950	32.225	982,592
2010-10-15	35.770	35.926	35.440	35.880	31.292	460,596
2010-10-14	35.670	35.990	35.140	35.450	30.917	512,172
2010-10-13	35.130	35.830	35.050	35.640	31.083	389,973
2010-10-12	34.950	35.190	34.590	35.160	30.664	366,760
2010-10-11	34.990	35.090	34.580	34.950	30.481	257,798
2010-10-08	34.500	35.090	34.500	34.910	30.446	607,705
2010-10-07	34.150	35.110	34.100	34.620	30.193	752,483
2010-10-06	34.220	34.410	33.840	33.980	29.635	457,575
2010-10-05	34.000	34.460	33.530	34.390	29.992	906,493
2010-10-04	34.140	34.260	33.680	33.870	29.539	698,941
2010-10-01	33.470	34.440	33.330	34.330	29.940	740,305
2010-09-30	33.750	33.880	32.630	33.210	28.963	1,641,890
2010-09-29	34.330	34.670	33.840	34.480	30.071	514,298
2010-09-28	33.720	34.530	33.570	34.390	29.992	297,340
2010-09-27	34.250	34.420	33.440	33.600	29.303	619,163
2010-09-24	34.140	34.430	33.940	34.170	29.800	488,242
2010-09-23	34.120	34.300	33.650	33.670	29.364	346,874
2010-09-22	34.960	35.360	34.300	34.400	30.001	527,475
2010-09-21	35.240	35.280	34.790	34.880	30.420	342,585
2010-09-20	34.950	35.180	34.710	35.160	30.664	357,241
2010-09-17	34.630	34.980	34.410	34.750	30.306	476,159
2010-09-16	33.950	34.640	33.870	34.510	30.097	280,193
2010-09-15	34.230	34.550	33.960	34.110	29.748	259,412
2010-09-14	34.240	34.900	33.944	34.390	29.992	1,313,462
2010-09-13	33.470	34.400	33.200	34.380	29.984	432,399
2010-09-10	33.330	33.330	32.870	33.000	28.780	258,640
2010-09-09	33.260	33.380	32.870	33.340	29.077	273,288
2010-09-08	32.370	33.220	32.310	32.950	28.737	486,809
2010-09-07	32.590	32.920	32.330	32.370	28.231	512,897
2010-09-03	32.000	32.650	31.980	32.650	28.475	298,235
2010-09-02	30.850	31.570	30.820	31.540	27.507	376,037
2010-09-01	30.350	30.840	30.210	30.820	26.879	550,508
2010-08-31	29.660	30.270	29.510	29.900	26.077	366,492
2010-08-30	30.340	30.417	29.660	29.670	25.876	348,341
2010-08-27	30.220	30.520	29.910	30.490	26.591	448,031
2010-08-26	29.920	30.430	29.900	30.020	26.181	466,137
2010-08-25	29.560	29.880	29.020	29.810	25.998	463,331
2010-08-24	30.200	30.330	29.620	29.720	25.920	536,072
2010-08-23	31.100	31.100	30.590	30.640	26.722	318,411
2010-08-20	31.100	31.100	30.270	30.900	26.949	396,908
2010-08-19	32.210	32.240	31.120	31.120	27.141	523,183
2010-08-18	31.370	32.320	31.260	32.200	28.082	478,294
2010-08-17	31.750	31.980	31.325	31.510	27.481	281,905
2010-08-16	31.080	31.540	31.050	31.480	27.454	255,762
2010-08-13	31.250	31.450	31.100	31.230	27.236	341,857
2010-08-12	30.660	31.400	30.550	31.280	27.280	322,294
2010-08-11	32.160	32.280	31.150	31.150	27.167	524,356
2010-08-10	33.000	33.130	32.600	32.710	28.527	265,250
2010-08-09	32.900	33.160	32.660	33.150	28.911	292,270
2010-08-06	32.590	32.960	32.340	32.800	28.606	182,266

← NewerPage 68 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.