MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	33.440	34.050	33.010	33.700	29.391	558,508
2010-05-10	34.040	34.040	33.190	33.750	29.434	810,703
2010-05-07	32.830	32.830	31.150	32.430	28.283	1,565,441
2010-05-06	33.650	34.290	31.590	32.980	28.763	996,870
2010-05-05	33.940	34.470	33.580	33.990	29.644	1,012,040
2010-05-04	34.330	34.330	33.500	34.180	29.809	1,018,323
2010-05-03	34.890	34.930	34.390	34.760	30.315	588,440
2010-04-30	35.410	35.770	34.650	34.650	30.219	498,124
2010-04-29	35.560	35.630	34.630	35.460	30.926	779,530
2010-04-28	36.200	36.450	35.180	35.410	30.882	952,829
2010-04-27	36.700	36.820	35.930	35.960	31.362	626,426
2010-04-26	36.560	37.040	36.270	36.960	32.234	362,332
2010-04-23	36.560	36.720	36.310	36.700	32.007	324,624
2010-04-22	35.640	36.490	35.570	36.440	31.780	739,608
2010-04-21	37.490	37.490	35.540	35.990	31.388	1,384,273
2010-04-20	36.710	37.460	36.400	37.390	32.609	349,730
2010-04-19	36.970	37.060	36.170	36.490	31.824	590,911
2010-04-16	37.720	38.610	36.950	37.250	32.487	814,251
2010-04-15	37.110	38.020	37.053	37.960	33.106	451,952
2010-04-14	37.290	37.320	36.990	37.110	32.365	512,771
2010-04-13	37.000	37.273	36.825	37.020	32.286	447,827
2010-04-12	36.770	37.140	35.620	37.100	32.356	848,659
2010-04-09	36.390	36.650	35.790	36.620	31.937	613,981
2010-04-08	36.460	36.930	35.790	36.190	31.562	1,133,615
2010-04-07	37.070	37.780	37.070	37.310	32.539	942,643
2010-04-06	36.850	37.450	36.390	37.370	32.591	605,000
2010-04-05	36.490	36.990	36.440	36.980	32.251	353,854
2010-04-01	36.320	36.470	36.070	36.470	31.806	237,986
2010-03-31	36.070	36.360	35.900	36.100	31.484	397,036
2010-03-30	35.750	36.620	35.560	36.150	31.527	490,227
2010-03-29	35.870	35.930	35.430	35.790	31.213	358,128
2010-03-26	35.880	36.000	35.160	35.760	31.187	643,041
2010-03-25	36.280	36.580	35.820	35.840	31.257	595,639
2010-03-24	36.090	36.250	35.720	35.930	31.335	437,964
2010-03-23	35.770	36.190	35.545	36.190	31.562	724,210
2010-03-22	35.010	35.810	34.250	35.720	31.152	576,561
2010-03-19	35.270	35.490	34.790	35.070	30.585	1,364,140
2010-03-18	35.170	35.600	35.050	35.220	30.716	600,092
2010-03-17	35.020	35.400	34.750	35.370	30.847	1,122,581
2010-03-16	34.520	34.970	34.440	34.920	30.455	626,423
2010-03-15	34.750	34.750	34.000	34.550	30.132	869,775
2010-03-12	34.320	35.470	34.070	34.860	30.402	1,573,368
2010-03-11	33.350	34.340	33.140	34.320	29.931	729,699
2010-03-10	33.520	33.745	33.330	33.580	29.286	895,976
2010-03-09	33.900	34.030	33.510	33.580	29.286	896,540
2010-03-08	33.690	34.800	33.500	34.010	29.661	2,221,259
2010-03-05	33.040	35.170	32.860	33.620	29.321	2,729,858
2010-03-04	32.030	33.212	31.970	32.870	28.667	1,332,496
2010-03-03	32.560	32.710	31.960	32.120	28.013	1,290,233
2010-03-02	29.740	32.730	29.470	32.610	28.440	4,981,441
2010-03-01	28.090	29.490	27.900	28.590	24.934	5,746,835
2010-02-26	29.950	30.040	29.520	29.980	26.146	367,756
2010-02-25	29.540	29.890	29.380	29.840	26.024	301,772
2010-02-24	29.490	30.010	29.410	29.960	26.129	343,750
2010-02-23	29.390	29.670	29.300	29.460	25.693	661,661
2010-02-22	29.310	29.680	29.090	29.360	25.606	646,175
2010-02-19	28.710	29.360	28.600	29.290	25.545	728,314
2010-02-18	29.170	29.300	28.610	28.700	25.030	768,794
2010-02-17	29.710	29.790	29.020	29.080	25.361	619,867
2010-02-16	29.420	29.580	28.900	29.580	25.797	250,555

← NewerPage 70 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.