MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2008-06-13 | 35.450 | 36.090 | 35.030 | 35.740 | 31.170 | 344,175 |
| 2008-06-12 | 34.310 | 35.955 | 34.310 | 34.850 | 30.394 | 217,275 |
| 2008-06-11 | 35.760 | 36.000 | 33.850 | 33.990 | 29.644 | 130,497 |
| 2008-06-10 | 35.390 | 35.930 | 34.410 | 35.860 | 31.274 | 193,389 |
| 2008-06-09 | 36.220 | 36.990 | 34.730 | 35.760 | 31.187 | 375,055 |
| 2008-06-06 | 37.580 | 37.600 | 36.400 | 36.450 | 31.789 | 196,916 |
| 2008-06-05 | 35.550 | 37.350 | 35.450 | 37.250 | 32.487 | 403,176 |
| 2008-06-04 | 35.750 | 36.240 | 35.440 | 35.750 | 31.178 | 338,830 |
| 2008-06-03 | 36.000 | 36.350 | 35.460 | 36.010 | 31.405 | 355,083 |
| 2008-06-02 | 34.850 | 36.650 | 33.900 | 35.790 | 31.213 | 450,387 |
| 2008-05-30 | 35.580 | 36.270 | 35.260 | 35.550 | 31.004 | 797,525 |
| 2008-05-29 | 36.950 | 36.950 | 34.970 | 35.220 | 30.716 | 912,537 |
| 2008-05-28 | 36.280 | 37.750 | 36.020 | 37.340 | 32.565 | 1,035,813 |
| 2008-05-27 | 34.680 | 36.410 | 34.560 | 35.920 | 31.327 | 645,578 |
| 2008-05-23 | 32.860 | 34.590 | 32.760 | 34.530 | 30.114 | 489,798 |
| 2008-05-22 | 32.180 | 33.220 | 32.000 | 33.050 | 28.824 | 345,502 |
| 2008-05-21 | 32.570 | 32.760 | 31.140 | 32.130 | 28.021 | 329,598 |
| 2008-05-20 | 33.010 | 33.220 | 31.690 | 33.000 | 28.780 | 479,811 |
| 2008-05-19 | 32.650 | 33.290 | 32.610 | 33.220 | 28.972 | 244,043 |
| 2008-05-16 | 33.170 | 33.300 | 32.380 | 33.020 | 28.798 | 231,701 |
| 2008-05-15 | 32.520 | 33.800 | 32.100 | 33.650 | 29.347 | 246,596 |
| 2008-05-14 | 32.230 | 32.600 | 31.560 | 32.520 | 28.361 | 224,728 |
| 2008-05-13 | 32.250 | 32.550 | 31.750 | 32.370 | 28.231 | 211,008 |
| 2008-05-12 | 32.230 | 32.500 | 31.900 | 32.500 | 28.344 | 199,918 |
| 2008-05-09 | 31.700 | 32.250 | 31.470 | 32.130 | 28.021 | 177,616 |
| 2008-05-08 | 32.000 | 32.250 | 30.250 | 32.090 | 27.986 | 163,871 |
| 2008-05-07 | 31.520 | 32.150 | 30.740 | 32.130 | 28.021 | 770,285 |
| 2008-05-06 | 32.040 | 32.200 | 31.620 | 31.930 | 27.847 | 292,828 |
| 2008-05-05 | 32.270 | 32.270 | 31.110 | 31.610 | 27.568 | 393,682 |
| 2008-05-02 | 32.680 | 32.830 | 31.350 | 31.740 | 27.681 | 358,265 |
| 2008-05-01 | 31.010 | 33.200 | 29.200 | 32.600 | 28.431 | 876,188 |
| 2008-04-30 | 30.390 | 31.230 | 30.000 | 31.020 | 27.053 | 775,125 |
| 2008-04-29 | 29.490 | 31.000 | 29.350 | 30.170 | 26.312 | 5,733,995 |
| 2008-04-28 | 28.000 | 29.300 | 27.760 | 29.130 | 25.405 | 599,103 |
| 2008-04-25 | 29.000 | 29.370 | 28.290 | 28.370 | 24.742 | 269,802 |
| 2008-04-24 | 29.430 | 29.450 | 28.850 | 29.380 | 25.623 | 161,595 |
| 2008-04-23 | 28.520 | 29.900 | 27.910 | 29.460 | 25.693 | 253,774 |
| 2008-04-22 | 28.260 | 28.620 | 27.610 | 28.600 | 24.943 | 313,705 |
| 2008-04-21 | 28.800 | 28.960 | 28.010 | 28.490 | 24.847 | 288,703 |
| 2008-04-18 | 28.830 | 29.420 | 28.100 | 28.730 | 25.056 | 200,000 |
| 2008-04-17 | 28.020 | 28.770 | 27.440 | 28.550 | 24.899 | 138,804 |
| 2008-04-16 | 27.410 | 28.430 | 26.500 | 28.050 | 24.463 | 160,910 |
| 2008-04-15 | 27.910 | 28.130 | 26.760 | 27.170 | 23.696 | 84,469 |
| 2008-04-14 | 27.800 | 28.290 | 27.410 | 27.720 | 24.175 | 150,930 |
| 2008-04-11 | 28.000 | 28.990 | 27.130 | 27.930 | 24.358 | 173,800 |
| 2008-04-10 | 30.140 | 30.140 | 27.570 | 28.490 | 24.847 | 159,419 |
| 2008-04-09 | 28.950 | 29.380 | 24.650 | 27.980 | 24.402 | 835,010 |
| 2008-04-08 | 31.280 | 31.990 | 30.170 | 30.790 | 26.853 | 163,300 |
| 2008-04-07 | 32.820 | 32.820 | 31.150 | 31.410 | 27.393 | 47,000 |
| 2008-04-04 | 31.810 | 33.640 | 31.670 | 32.780 | 28.588 | 57,624 |
| 2008-04-03 | 31.600 | 32.940 | 30.700 | 32.030 | 27.934 | 108,358 |
| 2008-04-02 | 31.000 | 32.250 | 29.680 | 31.770 | 27.707 | 128,035 |
| 2008-04-01 | 29.820 | 31.510 | 29.660 | 30.890 | 26.940 | 116,277 |
| 2008-03-31 | 30.910 | 30.910 | 28.070 | 29.750 | 25.946 | 230,576 |
| 2008-03-28 | 29.600 | 31.500 | 29.380 | 31.250 | 27.254 | 137,535 |
| 2008-03-27 | 29.700 | 30.850 | 29.330 | 29.700 | 25.902 | 173,700 |
| 2008-03-26 | 30.490 | 30.790 | 29.400 | 29.410 | 25.649 | 242,312 |
| 2008-03-25 | 29.740 | 30.900 | 28.620 | 30.390 | 26.504 | 163,330 |
| 2008-03-24 | 28.360 | 30.910 | 28.220 | 30.070 | 26.225 | 219,512 |
| 2008-03-20 | 26.440 | 28.210 | 25.900 | 28.210 | 24.603 | 171,400 |
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.