MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	33.220	33.330	32.880	32.930	28.719	536,827
2010-08-04	33.380	33.450	33.100	33.390	29.120	329,796
2010-08-03	33.220	33.420	32.900	33.210	28.963	670,417
2010-08-02	32.570	33.340	32.570	33.250	28.998	1,001,071
2010-07-30	31.380	32.400	31.200	32.270	28.143	436,903
2010-07-29	32.850	32.860	31.570	31.800	27.734	556,629
2010-07-28	32.880	33.160	32.580	32.730	28.545	580,164
2010-07-27	33.480	33.580	32.730	33.010	28.789	582,590
2010-07-26	33.270	33.490	32.830	33.050	28.824	863,575
2010-07-23	31.470	33.250	31.320	33.130	28.893	1,236,656
2010-07-22	30.860	31.630	30.690	31.590	27.550	372,541
2010-07-21	31.100	31.380	30.470	30.540	26.635	350,011
2010-07-20	30.490	31.140	30.250	31.120	27.141	480,447
2010-07-19	31.040	31.130	30.570	30.800	26.861	334,818
2010-07-16	31.370	31.380	30.950	31.010	27.045	840,584
2010-07-15	31.530	31.630	31.000	31.530	27.498	663,941
2010-07-14	30.990	31.650	30.870	31.490	27.463	616,238
2010-07-13	30.560	31.170	30.560	31.020	27.053	1,088,423
2010-07-12	30.460	30.776	30.350	30.680	26.757	691,204
2010-07-09	30.110	30.660	29.975	30.660	26.739	770,227
2010-07-08	29.810	30.220	29.760	30.160	26.303	898,355
2010-07-07	28.210	29.660	27.940	29.630	25.841	658,764
2010-07-06	28.020	29.170	27.770	28.360	24.733	414,417
2010-07-02	27.550	27.940	27.270	27.770	24.219	1,085,185
2010-07-01	28.420	28.500	26.890	27.340	23.844	1,417,803
2010-06-30	27.110	27.850	26.850	27.400	23.896	3,090,927
2010-06-29	28.690	28.690	27.140	27.230	23.748	1,007,011
2010-06-28	29.120	29.220	28.880	29.040	25.327	528,532
2010-06-25	28.500	29.180	28.360	29.090	25.370	759,822
2010-06-24	29.290	29.430	28.580	28.630	24.969	619,140
2010-06-23	30.150	30.150	29.220	29.490	25.719	585,407
2010-06-22	30.090	30.250	29.670	30.060	26.216	1,159,193
2010-06-21	30.350	30.600	30.000	30.120	26.268	614,401
2010-06-18	29.900	30.160	29.760	29.970	26.138	518,152
2010-06-17	30.180	30.190	29.780	29.900	26.077	403,541
2010-06-16	29.470	30.515	29.230	30.120	26.268	802,610
2010-06-15	29.370	29.600	29.200	29.540	25.763	1,110,253
2010-06-14	29.800	30.070	29.230	29.250	25.510	1,224,480
2010-06-11	28.800	29.720	28.760	29.690	25.893	972,004
2010-06-10	28.380	29.130	28.310	29.120	25.396	1,015,314
2010-06-09	28.520	29.040	27.910	28.060	24.472	1,219,076
2010-06-08	28.200	28.520	27.420	28.280	24.664	2,251,520
2010-06-07	28.950	29.200	28.050	28.150	24.550	1,746,998
2010-06-04	28.730	29.430	28.630	28.800	25.117	2,125,705
2010-06-03	30.390	30.670	29.360	29.540	25.763	4,342,413
2010-06-02	29.550	30.190	29.370	30.140	26.286	1,231,836
2010-06-01	29.440	30.040	29.300	29.420	25.658	2,153,872
2010-05-28	29.590	30.150	29.230	29.650	25.859	933,917
2010-05-27	29.220	29.690	29.170	29.690	25.893	891,934
2010-05-26	29.230	29.520	28.590	28.690	25.021	1,129,249
2010-05-25	29.000	29.130	28.390	29.030	25.318	1,380,461
2010-05-24	30.020	30.590	29.710	29.750	25.946	943,558
2010-05-21	29.080	30.480	28.930	30.200	26.338	2,108,061
2010-05-20	31.000	31.000	29.620	29.750	25.946	1,558,229
2010-05-19	32.050	32.280	31.130	31.460	27.437	581,839
2010-05-18	33.140	33.350	32.150	32.320	28.187	717,404
2010-05-17	32.830	33.300	31.930	32.710	28.527	921,856
2010-05-14	33.640	33.690	32.515	32.790	28.597	581,168
2010-05-13	34.090	34.700	33.890	33.950	29.609	306,004
2010-05-12	33.880	34.470	33.550	34.240	29.862	578,107

← NewerPage 69 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.