MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	26.620	27.750	25.900	26.690	23.277	275,617
2008-03-18	25.780	27.540	23.730	27.000	23.547	563,830
2008-03-17	26.330	26.540	23.290	23.570	20.556	367,900
2008-03-14	29.940	29.940	26.250	26.860	23.425	306,100
2008-03-13	29.600	30.360	28.760	29.940	26.111	176,700
2008-03-12	30.060	31.000	29.600	29.830	26.015	194,800
2008-03-11	27.490	30.340	27.250	30.290	26.417	166,204
2008-03-10	28.390	28.390	26.840	27.010	23.556	85,800
2008-03-07	29.760	30.210	26.470	28.260	24.646	268,800
2008-03-06	31.640	31.840	29.560	29.860	26.042	214,791
2008-03-05	29.920	32.100	29.720	31.650	27.603	221,400
2008-03-04	27.820	29.870	27.190	29.360	25.606	177,400
2008-03-03	29.500	30.350	28.290	29.070	25.353	188,100
2008-02-29	32.360	32.360	29.330	29.730	25.928	216,825
2008-02-28	32.550	32.550	29.180	31.090	27.114	344,092
2008-02-27	33.750	34.290	31.320	32.000	27.908	220,247
2008-02-26	33.340	35.360	32.620	33.920	29.582	186,100
2008-02-25	33.750	34.170	32.850	33.090	28.859	158,500
2008-02-22	33.500	34.150	32.480	33.730	29.417	123,500
2008-02-21	32.300	33.990	31.600	33.600	29.303	207,097
2008-02-20	31.840	34.340	30.940	32.210	28.091	181,250
2008-02-19	31.700	32.440	30.357	32.100	27.995	183,500
2008-02-15	33.280	33.320	30.330	31.740	27.681	142,700
2008-02-14	33.590	33.800	32.150	33.280	29.024	103,100
2008-02-13	31.200	33.870	31.200	33.830	29.504	114,200
2008-02-12	31.250	31.940	30.430	31.300	27.298	147,800
2008-02-11	31.350	31.950	31.000	31.430	27.411	94,586
2008-02-08	30.150	31.330	30.140	31.330	27.324	103,315
2008-02-07	31.400	32.000	29.520	29.710	25.911	128,000
2008-02-06	32.700	32.720	31.090	31.370	27.359	146,000
2008-02-05	33.480	33.480	31.980	32.870	28.667	109,100
2008-02-04	34.600	34.900	33.000	33.480	29.199	75,300
2008-02-01	32.970	35.970	32.400	34.600	30.176	134,600
2008-01-31	32.500	33.000	32.100	32.970	28.754	114,800
2008-01-30	32.770	33.000	31.000	32.700	28.518	117,300
2008-01-29	32.665	33.460	32.350	32.780	28.588	142,507
2008-01-28	31.300	34.000	30.030	33.060	28.832	222,500
2008-01-25	32.400	32.580	31.130	31.780	27.716	148,700
2008-01-24	30.780	33.000	30.240	32.170	28.056	305,000
2008-01-23	28.980	32.470	28.380	31.160	27.175	193,100
2008-01-22	28.150	29.200	27.330	28.900	25.204	193,000
2008-01-18	29.710	29.750	29.000	29.320	25.571	238,900
2008-01-17	29.450	29.450	28.653	28.990	25.283	122,305
2008-01-16	30.760	30.760	28.500	29.300	25.553	123,681
2008-01-15	30.500	30.930	29.720	30.710	26.783	74,200
2008-01-14	30.100	30.500	29.750	30.500	26.600	198,300
2008-01-11	29.420	32.770	29.210	30.430	26.539	121,900
2008-01-10	29.300	31.400	26.800	29.640	25.850	531,428
2008-01-09	27.300	29.750	24.740	27.760	24.210	383,400
2008-01-08	28.000	28.150	26.010	26.630	23.225	183,900
2008-01-07	29.750	29.750	27.750	28.140	24.542	383,000
2008-01-04	28.740	31.000	28.110	30.150	26.295	354,079
2008-01-03	33.850	33.850	30.560	30.790	26.853	395,900
2008-01-02	37.820	37.950	33.115	33.850	29.521	442,900

← NewerPage 79 of 79 · 4,734 trading days

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.