MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	20.910	21.140	20.475	20.680	18.036	1,045,979
2009-05-27	21.660	21.880	20.310	20.510	17.887	2,289,583
2009-05-26	20.700	21.840	20.500	21.830	19.038	1,909,873
2009-05-22	20.920	21.120	20.150	20.700	18.053	1,601,164
2009-05-21	21.250	21.600	20.870	21.040	18.350	1,894,925
2009-05-20	21.600	21.950	21.075	21.300	18.576	3,483,700
2009-05-19	21.400	21.570	20.200	21.570	18.812	14,323,810
2009-05-18	23.540	23.820	23.010	23.480	20.478	887,924
2009-05-15	22.520	23.340	22.520	23.100	20.146	795,887
2009-05-14	21.990	22.760	21.610	22.660	19.762	564,353
2009-05-13	22.770	23.250	21.610	21.950	19.143	806,445
2009-05-12	23.850	23.850	22.941	23.270	20.294	633,387
2009-05-11	23.390	24.080	23.100	23.590	20.573	659,255
2009-05-08	22.570	23.640	22.270	23.640	20.617	668,099
2009-05-07	23.060	23.110	22.050	22.240	19.396	651,085
2009-05-06	22.590	23.050	22.340	22.740	19.832	803,417
2009-05-05	22.070	22.640	21.890	22.530	19.649	554,151
2009-05-04	22.080	22.360	21.280	22.300	19.448	708,826
2009-05-01	21.440	21.900	21.070	21.800	19.012	641,994
2009-04-30	20.850	21.380	20.430	20.990	18.306	797,537
2009-04-29	19.840	20.610	19.565	20.510	17.887	625,773
2009-04-28	19.810	20.000	19.540	19.570	17.067	934,195
2009-04-27	20.240	20.450	20.010	20.140	17.565	720,184
2009-04-24	20.210	20.780	20.000	20.400	17.791	832,430
2009-04-23	20.800	20.800	19.400	20.420	17.809	1,040,905
2009-04-22	21.210	21.980	20.840	21.410	18.672	775,360
2009-04-21	19.360	21.460	19.360	21.440	18.698	921,243
2009-04-20	21.040	21.040	19.620	19.660	17.146	738,407
2009-04-17	20.940	21.390	20.900	21.100	18.402	784,287
2009-04-16	20.560	20.980	20.350	20.980	18.297	698,932
2009-04-15	20.200	20.520	19.510	20.510	17.887	621,935
2009-04-14	20.670	21.050	20.200	20.270	17.678	1,087,035
2009-04-13	20.740	20.830	20.370	20.710	18.062	772,651
2009-04-09	20.200	20.980	20.010	20.930	18.254	1,495,600
2009-04-08	20.080	20.120	19.560	19.950	17.399	648,644
2009-04-07	20.150	20.750	19.450	19.860	17.320	1,103,178
2009-04-06	19.840	20.350	19.760	20.260	17.669	868,955
2009-04-03	19.830	20.000	18.990	19.960	17.408	958,056
2009-04-02	17.200	20.210	17.200	19.170	16.719	1,277,053
2009-04-01	16.530	17.140	16.280	17.000	14.826	862,941
2009-03-31	16.760	16.950	16.230	16.910	14.748	755,851
2009-03-30	16.690	16.860	16.360	16.400	14.303	796,763
2009-03-27	15.840	17.120	15.680	16.900	14.739	700,673
2009-03-26	15.940	16.230	15.610	16.020	13.971	660,589
2009-03-25	15.920	16.167	15.480	16.050	13.998	493,530
2009-03-24	15.740	16.340	15.340	15.660	13.657	521,321
2009-03-23	15.670	16.180	15.610	16.170	14.102	722,314
2009-03-20	15.830	15.860	15.440	15.490	13.509	686,583
2009-03-19	15.300	16.050	15.210	15.750	13.736	725,362
2009-03-18	14.890	15.140	14.690	15.070	13.143	768,817
2009-03-17	14.730	15.000	14.520	14.860	12.960	845,937
2009-03-16	15.200	15.220	14.490	14.640	12.768	689,038
2009-03-13	15.090	15.250	14.670	14.950	13.038	729,153
2009-03-12	14.720	15.010	14.180	14.880	12.977	1,327,172
2009-03-11	14.450	15.070	14.110	14.800	12.907	1,619,725
2009-03-10	13.410	14.260	13.250	14.240	12.419	690,635
2009-03-09	13.390	13.510	12.800	13.280	11.582	734,952
2009-03-06	13.030	13.560	12.610	13.420	11.704	598,972
2009-03-05	13.770	13.860	13.110	13.200	11.512	614,780
2009-03-04	14.410	14.540	13.590	13.760	12.000	1,169,606

← NewerPage 74 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.