MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-08-21 | 29.520 | 29.960 | 29.330 | 29.580 | 25.797 | 704,495 |
| 2009-08-20 | 28.980 | 29.630 | 28.953 | 29.500 | 25.728 | 530,032 |
| 2009-08-19 | 28.760 | 29.110 | 28.490 | 28.970 | 25.265 | 373,367 |
| 2009-08-18 | 27.840 | 29.090 | 27.840 | 28.880 | 25.187 | 474,671 |
| 2009-08-17 | 28.600 | 28.750 | 27.720 | 27.750 | 24.201 | 771,582 |
| 2009-08-14 | 28.690 | 28.910 | 28.250 | 28.500 | 24.856 | 1,024,406 |
| 2009-08-13 | 29.130 | 29.130 | 28.350 | 28.690 | 25.021 | 636,125 |
| 2009-08-12 | 28.410 | 29.230 | 28.350 | 28.630 | 24.969 | 847,665 |
| 2009-08-11 | 28.940 | 29.270 | 28.290 | 28.300 | 24.681 | 607,694 |
| 2009-08-10 | 28.710 | 29.270 | 28.360 | 28.880 | 25.187 | 618,073 |
| 2009-08-07 | 28.190 | 28.790 | 27.280 | 28.710 | 25.039 | 499,989 |
| 2009-08-06 | 27.220 | 27.810 | 26.690 | 27.680 | 24.140 | 501,124 |
| 2009-08-05 | 28.300 | 28.300 | 27.080 | 27.220 | 23.739 | 447,797 |
| 2009-08-04 | 28.190 | 28.710 | 27.880 | 28.050 | 24.463 | 801,664 |
| 2009-08-03 | 28.360 | 28.650 | 28.100 | 28.490 | 24.847 | 524,710 |
| 2009-07-31 | 26.990 | 28.130 | 26.720 | 27.950 | 24.376 | 736,650 |
| 2009-07-30 | 26.870 | 27.570 | 26.360 | 27.200 | 23.722 | 626,712 |
| 2009-07-29 | 26.330 | 26.480 | 25.560 | 26.390 | 23.015 | 478,696 |
| 2009-07-28 | 26.560 | 26.750 | 26.140 | 26.370 | 22.998 | 409,122 |
| 2009-07-27 | 26.210 | 26.590 | 26.000 | 26.510 | 23.120 | 257,210 |
| 2009-07-24 | 26.470 | 26.560 | 25.780 | 26.480 | 23.094 | 214,000 |
| 2009-07-23 | 25.300 | 26.510 | 25.080 | 26.500 | 23.111 | 848,281 |
| 2009-07-22 | 25.500 | 25.550 | 24.950 | 25.360 | 22.117 | 682,432 |
| 2009-07-21 | 26.860 | 26.890 | 25.600 | 25.760 | 22.466 | 790,754 |
| 2009-07-20 | 26.720 | 27.300 | 26.640 | 26.830 | 23.399 | 684,748 |
| 2009-07-17 | 26.240 | 26.990 | 25.840 | 26.710 | 23.294 | 486,033 |
| 2009-07-16 | 26.320 | 26.500 | 25.680 | 26.350 | 22.980 | 728,022 |
| 2009-07-15 | 25.810 | 26.400 | 25.490 | 26.280 | 22.919 | 1,276,797 |
| 2009-07-14 | 25.790 | 25.805 | 25.365 | 25.570 | 22.300 | 572,302 |
| 2009-07-13 | 25.150 | 25.730 | 24.730 | 25.730 | 22.440 | 704,858 |
| 2009-07-10 | 24.210 | 25.190 | 24.200 | 25.030 | 21.829 | 1,168,194 |
| 2009-07-09 | 24.480 | 25.110 | 24.270 | 24.600 | 21.454 | 907,390 |
| 2009-07-08 | 24.300 | 24.530 | 23.950 | 24.200 | 21.105 | 864,283 |
| 2009-07-07 | 24.990 | 25.199 | 24.250 | 24.300 | 21.193 | 824,613 |
| 2009-07-06 | 24.570 | 25.150 | 24.240 | 24.810 | 21.637 | 1,052,009 |
| 2009-07-02 | 24.640 | 25.120 | 23.790 | 24.740 | 21.576 | 1,440,696 |
| 2009-07-01 | 24.500 | 24.750 | 24.000 | 24.070 | 20.992 | 1,700,179 |
| 2009-06-30 | 24.370 | 24.690 | 24.110 | 24.440 | 21.315 | 1,755,919 |
| 2009-06-29 | 25.180 | 25.190 | 23.660 | 24.550 | 21.411 | 1,487,113 |
| 2009-06-26 | 24.800 | 25.640 | 24.440 | 24.870 | 21.690 | 3,969,672 |
| 2009-06-25 | 23.990 | 24.980 | 23.830 | 24.920 | 21.733 | 1,158,711 |
| 2009-06-24 | 23.420 | 24.210 | 23.140 | 24.000 | 20.931 | 1,404,412 |
| 2009-06-23 | 22.860 | 23.490 | 22.280 | 23.270 | 20.294 | 1,035,434 |
| 2009-06-22 | 23.680 | 23.720 | 22.720 | 22.740 | 19.832 | 937,856 |
| 2009-06-19 | 24.000 | 24.000 | 23.440 | 23.830 | 20.783 | 892,345 |
| 2009-06-18 | 23.260 | 24.090 | 23.090 | 24.000 | 20.931 | 847,167 |
| 2009-06-17 | 22.800 | 23.660 | 22.730 | 23.400 | 20.408 | 1,303,172 |
| 2009-06-16 | 23.790 | 24.060 | 22.220 | 22.770 | 19.858 | 2,728,548 |
| 2009-06-15 | 23.700 | 23.930 | 23.180 | 23.550 | 20.539 | 1,730,016 |
| 2009-06-12 | 23.500 | 24.140 | 23.500 | 23.920 | 20.861 | 1,574,223 |
| 2009-06-11 | 23.260 | 24.000 | 22.970 | 23.950 | 20.887 | 1,117,664 |
| 2009-06-10 | 23.360 | 23.360 | 22.710 | 23.230 | 20.259 | 1,428,189 |
| 2009-06-09 | 22.360 | 23.500 | 22.360 | 23.250 | 20.277 | 1,850,731 |
| 2009-06-08 | 22.700 | 22.760 | 22.050 | 22.540 | 19.658 | 629,026 |
| 2009-06-05 | 23.710 | 23.770 | 22.630 | 22.940 | 20.007 | 1,713,852 |
| 2009-06-04 | 22.800 | 24.560 | 22.630 | 23.770 | 20.730 | 2,656,050 |
| 2009-06-03 | 22.770 | 22.890 | 22.420 | 22.720 | 19.815 | 1,193,775 |
| 2009-06-02 | 22.490 | 23.230 | 22.330 | 23.150 | 20.190 | 1,446,715 |
| 2009-06-01 | 21.470 | 22.500 | 21.350 | 22.470 | 19.597 | 1,922,389 |
| 2009-05-29 | 20.900 | 21.390 | 20.500 | 21.270 | 18.550 | 1,177,325 |
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.