MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	27.380	28.070	27.210	27.300	23.809	980,981
2008-09-08	27.500	28.150	27.420	27.590	24.062	861,697
2008-09-05	26.170	26.780	25.400	26.760	23.338	1,117,418
2008-09-04	28.250	28.590	26.150	26.550	23.155	1,713,442
2008-09-03	29.530	29.630	28.440	28.690	25.021	418,971
2008-09-02	29.820	30.010	29.360	29.620	25.832	444,853
2008-08-29	29.790	29.900	28.950	29.850	26.033	186,949
2008-08-28	29.820	30.060	29.260	29.850	26.033	742,061
2008-08-27	29.870	30.060	28.790	30.060	26.216	336,540
2008-08-26	29.870	30.100	29.460	29.870	26.050	176,971
2008-08-25	30.840	31.090	29.430	29.650	25.859	397,756
2008-08-22	30.400	31.250	30.220	31.090	27.114	281,746
2008-08-21	30.500	30.600	29.500	30.080	26.234	268,652
2008-08-20	30.390	31.190	29.690	30.910	26.957	273,069
2008-08-19	30.630	30.820	30.133	30.490	26.591	342,953
2008-08-18	31.180	31.500	30.730	30.970	27.010	416,666
2008-08-15	30.530	31.270	30.360	31.110	27.132	277,635
2008-08-14	29.700	30.630	29.450	30.500	26.600	497,501
2008-08-13	30.050	30.150	29.550	29.780	25.972	567,018
2008-08-12	30.900	31.410	29.660	30.080	26.234	272,092
2008-08-11	29.900	30.960	29.500	30.630	26.713	226,634
2008-08-08	29.210	30.310	28.050	30.230	26.364	493,936
2008-08-07	30.390	30.390	29.450	29.640	25.850	199,835
2008-08-06	30.580	30.580	29.470	30.270	26.399	334,568
2008-08-05	30.540	30.890	30.150	30.410	26.521	400,778
2008-08-04	30.540	31.320	30.200	30.400	26.513	747,068
2008-08-01	29.910	30.630	29.440	30.320	26.443	704,073
2008-07-31	31.960	31.960	29.420	29.750	25.946	1,035,489
2008-07-30	33.000	33.000	31.775	32.190	28.074	464,680
2008-07-29	32.260	33.100	31.720	32.660	28.484	345,771
2008-07-28	33.370	33.380	30.220	32.450	28.300	429,002
2008-07-25	33.200	33.950	32.480	33.590	29.295	849,221
2008-07-24	33.500	33.500	32.780	33.150	28.911	459,219
2008-07-23	32.930	33.390	32.410	33.200	28.955	1,288,136
2008-07-22	31.880	32.890	31.800	32.890	28.684	730,202
2008-07-21	31.990	32.540	31.810	32.360	28.222	1,003,508
2008-07-18	31.500	32.050	31.190	32.010	27.917	962,197
2008-07-17	32.050	32.050	31.060	31.250	27.254	1,293,170
2008-07-16	31.750	31.790	30.700	31.750	27.690	4,311,244
2008-07-15	32.520	33.450	31.480	32.160	28.048	884,916
2008-07-14	32.690	33.080	32.390	32.970	28.754	386,961
2008-07-11	33.210	33.470	32.030	32.740	28.553	683,360
2008-07-10	32.660	32.790	31.710	32.650	28.475	314,629
2008-07-09	31.240	32.430	31.000	32.130	28.021	467,942
2008-07-08	31.000	32.040	30.860	31.250	27.254	994,728
2008-07-07	32.900	32.900	31.750	32.270	28.143	351,155
2008-07-03	32.180	33.250	31.765	32.810	28.614	278,466
2008-07-02	29.880	32.850	29.330	31.950	27.864	1,265,726
2008-07-01	35.480	35.580	32.850	33.860	29.530	802,048
2008-06-30	36.150	37.210	35.430	36.290	31.649	184,596
2008-06-27	35.800	36.890	35.000	36.150	31.527	2,008,693
2008-06-26	36.870	36.870	35.330	35.990	31.388	244,920
2008-06-25	36.870	38.050	36.800	37.590	32.783	151,395
2008-06-24	36.830	37.460	36.710	36.870	32.155	323,780
2008-06-23	36.570	38.000	36.000	37.120	32.373	569,470
2008-06-20	36.060	36.770	35.930	36.550	31.876	339,616
2008-06-19	36.420	36.610	35.810	36.120	31.501	260,289
2008-06-18	34.630	35.690	34.380	35.550	31.004	437,202
2008-06-17	35.420	36.260	34.940	36.170	31.545	242,638
2008-06-16	35.550	35.690	34.150	35.010	30.533	273,741

← NewerPage 77 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.