MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	14.800	15.900	14.200	15.810	13.788	335,527
2008-12-02	15.070	15.560	14.440	14.860	12.960	788,961
2008-12-01	14.840	15.600	14.340	14.690	12.812	670,572
2008-11-28	15.500	16.110	14.910	15.430	13.457	101,095
2008-11-26	14.060	16.140	13.410	15.720	13.710	863,882
2008-11-25	14.330	14.340	13.540	14.260	12.437	412,787
2008-11-24	13.060	13.800	12.710	13.610	11.870	584,099
2008-11-21	12.200	12.900	11.430	12.600	10.989	511,130
2008-11-20	11.860	12.780	11.060	11.880	10.361	875,651
2008-11-19	12.290	12.910	12.060	12.110	10.561	566,034
2008-11-18	13.070	13.070	12.270	12.470	10.875	473,180
2008-11-17	13.750	13.900	12.850	12.920	11.268	525,674
2008-11-14	13.850	14.670	13.110	13.950	12.166	843,629
2008-11-13	13.100	14.210	12.910	14.170	12.358	994,164
2008-11-12	13.380	13.720	12.760	13.090	11.416	562,958
2008-11-11	14.730	15.150	13.490	13.800	12.035	474,449
2008-11-10	15.330	15.460	14.700	14.760	12.873	416,917
2008-11-07	14.900	15.350	14.540	15.150	13.213	330,302
2008-11-06	16.220	16.500	14.690	14.840	12.942	485,496
2008-11-05	16.710	17.000	16.190	16.500	14.390	547,946
2008-11-04	17.360	17.360	16.900	17.090	14.905	1,513,133
2008-11-03	17.140	17.500	16.820	16.900	14.739	557,117
2008-10-31	16.770	17.350	16.460	17.240	15.035	702,555
2008-10-30	16.170	17.280	16.170	17.000	14.826	667,127
2008-10-29	14.780	16.430	14.260	16.010	13.963	1,973,492
2008-10-28	14.880	15.090	14.160	14.550	12.689	914,228
2008-10-27	15.260	15.980	14.340	14.360	12.524	853,774
2008-10-24	15.380	16.050	15.070	15.290	13.335	638,405
2008-10-23	16.980	16.980	15.570	16.420	14.320	1,036,665
2008-10-22	17.570	18.390	16.650	17.160	14.966	957,011
2008-10-21	19.490	19.490	18.330	18.600	16.222	645,228
2008-10-20	19.430	19.430	18.620	19.120	16.675	706,840
2008-10-17	18.090	19.660	17.600	19.020	16.588	1,413,537
2008-10-16	18.500	18.570	16.850	18.140	15.820	997,978
2008-10-15	19.360	19.580	18.000	18.500	16.134	1,690,234
2008-10-14	19.740	19.960	18.850	19.790	17.259	681,381
2008-10-13	17.940	19.810	17.700	19.500	17.006	718,014
2008-10-10	17.910	18.470	16.560	17.200	15.001	1,107,569
2008-10-09	19.640	20.000	17.970	18.000	15.698	954,201
2008-10-08	18.600	19.920	18.030	19.510	17.015	836,058
2008-10-07	21.840	21.840	18.720	18.720	16.326	824,339
2008-10-06	21.700	22.020	19.840	21.310	18.585	1,203,078
2008-10-03	22.150	23.340	22.150	22.470	19.597	1,045,809
2008-10-02	23.700	23.700	21.500	21.930	19.126	1,308,106
2008-10-01	23.800	23.800	21.440	22.100	19.274	882,216
2008-09-30	22.750	24.000	22.180	24.000	20.931	980,764
2008-09-29	23.610	24.070	22.120	22.650	19.754	670,950
2008-09-26	23.930	25.030	23.300	24.650	21.498	477,095
2008-09-25	24.220	24.920	23.950	24.860	21.681	289,400
2008-09-24	24.780	24.950	23.390	24.310	21.201	309,765
2008-09-23	25.250	25.890	24.430	24.880	21.698	560,299
2008-09-22	26.210	26.500	24.810	24.920	21.733	587,474
2008-09-19	27.050	28.500	22.640	25.770	22.475	3,375,139
2008-09-18	20.010	22.970	19.915	22.460	19.588	3,882,134
2008-09-17	23.110	23.110	19.750	20.020	17.460	2,258,358
2008-09-16	24.490	24.850	22.000	23.110	20.155	995,879
2008-09-15	25.560	25.640	24.380	24.500	21.367	1,303,753
2008-09-12	25.380	26.630	25.150	26.290	22.928	920,742
2008-09-11	25.810	25.810	23.860	25.310	22.073	2,292,526
2008-09-10	27.300	27.500	25.850	26.100	22.762	351,239

← NewerPage 76 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.