MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	32.360	32.750	32.060	32.160	28.048	1,112,741
2009-11-13	32.190	32.430	31.870	32.230	28.109	583,163
2009-11-12	32.550	32.773	31.950	31.990	27.899	567,659
2009-11-11	32.760	32.940	32.110	32.650	28.475	907,935
2009-11-10	33.400	33.410	31.930	32.400	28.257	2,119,957
2009-11-09	32.700	34.500	32.240	33.600	29.303	2,482,965
2009-11-06	31.050	32.710	31.010	32.230	28.109	3,341,140
2009-11-05	29.310	31.100	29.200	30.920	26.966	9,041,910
2009-11-04	30.560	30.820	30.180	30.260	26.390	1,922,984
2009-11-03	30.090	30.890	29.780	30.420	26.530	2,420,348
2009-11-02	30.260	30.660	30.010	30.170	26.312	2,095,943
2009-10-30	30.580	31.040	28.660	30.400	26.513	6,809,226
2009-10-29	29.110	29.350	28.660	29.230	25.492	844,474
2009-10-28	29.550	29.590	28.790	28.820	25.135	1,078,266
2009-10-27	28.780	29.930	28.410	29.450	25.684	931,339
2009-10-26	28.700	29.670	28.520	28.890	25.196	1,209,771
2009-10-23	28.550	29.060	28.225	28.480	24.838	546,990
2009-10-22	28.110	28.510	27.370	28.490	24.847	593,450
2009-10-21	27.900	28.440	27.730	27.970	24.393	581,595
2009-10-20	28.250	28.790	27.420	27.770	24.219	403,762
2009-10-19	27.940	28.750	27.780	28.440	24.803	575,831
2009-10-16	28.090	28.250	27.420	28.030	24.446	1,090,291
2009-10-15	27.720	28.580	27.540	28.330	24.707	852,778
2009-10-14	26.650	27.850	26.640	27.760	24.210	1,074,907
2009-10-13	26.600	26.770	26.305	26.500	23.111	423,576
2009-10-12	27.210	27.210	26.350	26.540	23.146	255,030
2009-10-09	26.590	27.100	26.560	26.920	23.478	333,463
2009-10-08	26.150	26.700	26.140	26.470	23.085	673,444
2009-10-07	26.020	26.320	25.430	25.980	22.658	901,562
2009-10-06	27.310	27.460	26.050	26.200	22.850	1,893,878
2009-10-05	27.100	27.350	27.030	27.210	23.731	857,067
2009-10-02	26.300	27.450	25.550	27.110	23.643	1,539,164
2009-10-01	26.650	27.950	26.100	27.140	23.669	3,959,852
2009-09-30	30.480	30.480	29.470	29.620	25.832	726,320
2009-09-29	29.860	30.420	29.750	30.250	26.382	444,569
2009-09-28	28.520	29.680	28.230	29.650	25.859	334,918
2009-09-25	28.450	28.570	27.910	28.210	24.603	532,965
2009-09-24	28.800	29.025	28.520	28.730	25.056	735,882
2009-09-23	28.300	29.300	27.906	28.860	25.170	930,410
2009-09-22	27.500	28.620	27.500	28.160	24.559	651,602
2009-09-21	26.950	27.510	26.500	27.380	23.879	966,650
2009-09-18	27.310	27.470	26.640	26.990	23.539	1,392,092
2009-09-17	27.630	27.930	27.300	27.300	23.809	580,283
2009-09-16	27.920	28.130	27.400	27.840	24.280	904,975
2009-09-15	28.880	29.170	27.710	27.990	24.411	661,447
2009-09-14	28.850	29.170	28.730	29.050	25.335	353,561
2009-09-11	29.510	29.570	28.960	29.170	25.440	286,561
2009-09-10	29.660	29.910	29.130	29.300	25.553	296,029
2009-09-09	29.790	29.870	29.340	29.870	26.050	395,773
2009-09-08	29.250	29.740	29.000	29.710	25.911	469,915
2009-09-04	28.120	28.940	27.990	28.940	25.239	238,978
2009-09-03	28.170	28.340	27.470	28.340	24.716	314,872
2009-09-02	28.410	28.540	27.820	27.930	24.358	584,932
2009-09-01	29.180	29.810	28.550	28.590	24.934	759,157
2009-08-31	29.540	29.540	28.860	29.420	25.658	911,719
2009-08-28	30.490	30.490	29.500	29.670	25.876	829,008
2009-08-27	30.600	30.620	29.972	30.040	26.199	248,942
2009-08-26	30.040	30.600	29.710	30.550	26.643	499,034
2009-08-25	30.210	30.220	29.680	30.120	26.268	265,773
2009-08-24	29.660	30.370	29.500	30.210	26.347	750,847

← NewerPage 72 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.