MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 14.670 | 14.710 | 13.700 | 14.090 | 12.288 | 780,967 |
| 2009-03-02 | 15.475 | 15.680 | 14.480 | 14.490 | 12.637 | 691,911 |
| 2009-02-27 | 15.810 | 16.350 | 15.650 | 15.760 | 13.745 | 711,345 |
| 2009-02-26 | 15.780 | 16.510 | 15.340 | 16.110 | 14.050 | 704,079 |
| 2009-02-25 | 16.800 | 16.870 | 15.400 | 15.560 | 13.570 | 856,118 |
| 2009-02-24 | 16.320 | 16.840 | 15.980 | 16.840 | 14.687 | 656,606 |
| 2009-02-23 | 16.470 | 16.780 | 16.020 | 16.220 | 14.146 | 615,308 |
| 2009-02-20 | 15.790 | 16.800 | 15.790 | 16.630 | 14.503 | 561,531 |
| 2009-02-19 | 16.150 | 16.590 | 16.030 | 16.150 | 14.085 | 404,972 |
| 2009-02-18 | 16.620 | 16.850 | 16.080 | 16.260 | 14.181 | 560,732 |
| 2009-02-17 | 17.700 | 17.700 | 16.280 | 16.690 | 14.556 | 948,711 |
| 2009-02-13 | 17.800 | 18.710 | 17.800 | 17.960 | 15.663 | 564,798 |
| 2009-02-12 | 17.260 | 17.860 | 17.000 | 17.690 | 15.428 | 372,949 |
| 2009-02-11 | 17.220 | 17.430 | 17.000 | 17.270 | 15.062 | 380,732 |
| 2009-02-10 | 17.360 | 17.910 | 17.000 | 17.000 | 14.826 | 596,890 |
| 2009-02-09 | 17.310 | 17.910 | 17.100 | 17.400 | 15.175 | 843,526 |
| 2009-02-06 | 18.090 | 18.590 | 16.080 | 17.100 | 14.913 | 3,295,648 |
| 2009-02-05 | 17.070 | 18.210 | 17.000 | 18.190 | 15.864 | 393,450 |
| 2009-02-04 | 17.690 | 17.750 | 17.110 | 17.260 | 15.053 | 313,876 |
| 2009-02-03 | 18.180 | 18.200 | 17.270 | 17.570 | 15.323 | 634,474 |
| 2009-02-02 | 17.450 | 18.230 | 16.860 | 18.180 | 15.855 | 272,123 |
| 2009-01-30 | 17.400 | 17.780 | 17.060 | 17.360 | 15.140 | 314,207 |
| 2009-01-29 | 18.190 | 18.380 | 17.450 | 17.490 | 15.253 | 446,827 |
| 2009-01-28 | 17.590 | 18.450 | 17.310 | 18.440 | 16.082 | 436,468 |
| 2009-01-27 | 17.090 | 17.480 | 16.810 | 17.220 | 15.018 | 417,433 |
| 2009-01-26 | 16.970 | 17.660 | 16.740 | 17.230 | 15.027 | 263,466 |
| 2009-01-23 | 16.480 | 16.820 | 16.230 | 16.750 | 14.608 | 353,005 |
| 2009-01-22 | 17.040 | 17.510 | 16.590 | 16.770 | 14.626 | 393,809 |
| 2009-01-21 | 16.440 | 17.700 | 16.190 | 17.680 | 15.419 | 783,787 |
| 2009-01-20 | 16.810 | 17.240 | 16.260 | 16.330 | 14.242 | 777,523 |
| 2009-01-16 | 16.920 | 17.190 | 16.420 | 16.980 | 14.809 | 522,328 |
| 2009-01-15 | 16.240 | 17.050 | 16.060 | 16.740 | 14.599 | 573,578 |
| 2009-01-14 | 16.210 | 16.610 | 15.940 | 16.190 | 14.120 | 858,099 |
| 2009-01-13 | 15.160 | 16.600 | 15.160 | 16.210 | 14.137 | 1,183,076 |
| 2009-01-12 | 15.920 | 16.350 | 15.450 | 15.620 | 13.623 | 785,187 |
| 2009-01-09 | 17.400 | 18.390 | 15.450 | 16.620 | 14.495 | 2,360,243 |
| 2009-01-08 | 17.540 | 18.710 | 17.190 | 18.430 | 16.073 | 1,173,001 |
| 2009-01-07 | 17.060 | 17.560 | 16.650 | 17.500 | 15.262 | 819,503 |
| 2009-01-06 | 16.980 | 17.500 | 16.520 | 17.460 | 15.227 | 495,326 |
| 2009-01-05 | 18.500 | 18.500 | 16.600 | 16.620 | 14.495 | 537,570 |
| 2009-01-02 | 17.920 | 18.810 | 17.440 | 18.650 | 16.265 | 344,035 |
| 2008-12-31 | 17.160 | 18.000 | 16.930 | 17.760 | 15.489 | 443,475 |
| 2008-12-30 | 16.940 | 17.180 | 16.540 | 16.960 | 14.791 | 410,264 |
| 2008-12-29 | 16.980 | 17.210 | 16.480 | 17.030 | 14.852 | 527,746 |
| 2008-12-26 | 16.110 | 17.210 | 15.960 | 17.100 | 14.913 | 200,243 |
| 2008-12-24 | 15.670 | 16.140 | 15.420 | 16.110 | 14.050 | 193,954 |
| 2008-12-23 | 15.680 | 16.420 | 15.190 | 15.680 | 13.675 | 1,995,997 |
| 2008-12-22 | 16.480 | 16.510 | 15.370 | 15.690 | 13.684 | 393,894 |
| 2008-12-19 | 16.700 | 17.330 | 16.330 | 16.500 | 14.390 | 522,939 |
| 2008-12-18 | 16.580 | 17.190 | 16.320 | 16.670 | 14.538 | 365,287 |
| 2008-12-17 | 15.660 | 17.110 | 15.500 | 16.500 | 14.390 | 361,457 |
| 2008-12-16 | 15.930 | 16.190 | 15.480 | 16.000 | 13.954 | 378,551 |
| 2008-12-15 | 16.360 | 16.570 | 15.240 | 15.590 | 13.596 | 395,635 |
| 2008-12-12 | 14.930 | 16.580 | 14.930 | 16.410 | 14.312 | 413,035 |
| 2008-12-11 | 16.560 | 16.640 | 15.180 | 15.500 | 13.518 | 460,917 |
| 2008-12-10 | 16.150 | 16.930 | 15.850 | 16.770 | 14.626 | 378,793 |
| 2008-12-09 | 16.650 | 16.740 | 15.730 | 16.130 | 14.067 | 601,551 |
| 2008-12-08 | 16.350 | 17.270 | 16.350 | 16.720 | 14.582 | 446,603 |
| 2008-12-05 | 14.590 | 16.240 | 14.400 | 16.020 | 13.971 | 342,382 |
| 2008-12-04 | 15.580 | 16.070 | 14.820 | 14.940 | 13.030 | 413,881 |
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.