MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	28.810	29.210	28.600	29.170	25.440	795,572
2010-02-11	28.520	29.510	27.980	29.200	25.466	749,446
2010-02-10	28.210	28.550	27.960	28.530	24.882	399,855
2010-02-09	28.210	29.050	28.020	28.360	24.733	634,917
2010-02-08	28.730	28.740	27.870	27.880	24.315	632,246
2010-02-05	28.510	28.840	28.010	28.780	25.100	714,408
2010-02-04	29.090	29.220	28.530	28.590	24.934	791,995
2010-02-03	29.480	29.683	29.230	29.450	25.684	517,982
2010-02-02	29.860	30.020	29.450	29.740	25.937	808,537
2010-02-01	29.620	30.075	29.560	29.910	26.085	1,482,807
2010-01-29	29.870	29.900	29.550	29.560	25.780	651,453
2010-01-28	29.900	29.900	29.330	29.690	25.893	615,085
2010-01-27	29.500	29.990	29.200	29.900	26.077	801,861
2010-01-26	30.260	30.490	29.400	29.470	25.702	788,970
2010-01-25	30.700	30.870	29.870	30.390	26.504	374,803
2010-01-22	30.970	31.330	30.270	30.450	26.556	548,842
2010-01-21	32.250	32.480	30.960	31.070	27.097	532,219
2010-01-20	32.400	32.490	32.080	32.080	27.978	531,406
2010-01-19	32.080	32.740	32.080	32.500	28.344	410,721
2010-01-15	33.000	33.140	32.070	32.140	28.030	750,212
2010-01-14	33.470	33.600	33.080	33.100	28.867	473,352
2010-01-13	33.220	33.570	33.220	33.350	29.085	603,622
2010-01-12	33.800	33.800	33.080	33.230	28.981	692,887
2010-01-11	34.460	34.770	33.650	34.210	29.835	1,458,579
2010-01-08	33.390	35.100	33.390	34.500	30.088	1,648,025
2010-01-07	31.550	34.600	31.320	33.380	29.112	2,247,826
2010-01-06	32.020	32.270	31.060	31.230	27.236	1,901,890
2010-01-05	31.910	32.450	31.720	32.100	27.995	1,330,354
2010-01-04	31.960	32.344	31.800	31.980	27.891	470,837
2009-12-31	32.260	32.297	31.790	31.800	27.734	286,978
2009-12-30	32.120	32.290	31.870	32.150	28.039	277,297
2009-12-29	32.340	32.340	32.070	32.120	28.013	251,386
2009-12-28	32.430	32.840	32.340	32.430	28.283	478,126
2009-12-24	32.230	32.530	32.230	32.400	28.257	100,219
2009-12-23	32.100	32.370	32.010	32.120	28.013	360,567
2009-12-22	32.100	32.140	31.620	32.070	27.969	553,246
2009-12-21	32.490	32.500	31.820	31.900	27.821	552,651
2009-12-18	33.030	33.310	31.430	32.420	28.274	2,120,873
2009-12-17	31.590	33.010	31.560	32.680	28.501	1,032,164
2009-12-16	33.090	33.530	33.070	33.360	29.094	551,740
2009-12-15	33.440	33.440	32.990	33.090	28.859	809,285
2009-12-14	33.060	33.650	32.820	33.610	29.312	778,412
2009-12-11	32.750	33.000	32.440	32.990	28.771	799,831
2009-12-10	32.280	32.510	31.920	32.510	28.353	1,023,936
2009-12-09	32.120	32.380	31.420	32.250	28.126	400,923
2009-12-08	31.840	32.270	31.430	32.060	27.960	386,025
2009-12-07	32.300	32.310	31.470	31.800	27.734	572,931
2009-12-04	32.590	32.770	31.810	32.280	28.152	949,315
2009-12-03	32.280	32.350	31.790	32.090	27.986	697,198
2009-12-02	31.190	32.190	31.170	32.140	28.030	530,894
2009-12-01	30.670	31.380	30.530	31.310	27.306	647,497
2009-11-30	30.450	30.510	29.670	30.470	26.574	608,854
2009-11-27	30.110	30.640	29.870	30.200	26.338	252,024
2009-11-25	30.780	31.340	30.590	30.800	26.861	398,250
2009-11-24	31.290	31.920	30.730	30.870	26.922	423,249
2009-11-23	31.090	31.390	30.940	31.120	27.141	692,288
2009-11-20	30.910	31.130	30.670	30.870	26.922	532,023
2009-11-19	31.290	31.290	30.900	31.000	27.036	618,258
2009-11-18	31.930	32.240	31.390	31.580	27.542	786,514
2009-11-17	32.000	32.200	31.880	32.100	27.995	506,489

← NewerPage 71 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.