MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 452.40 | 455.80 | 452.40 | 455.80 | 442.87 | 12 |
| 2024-06-06 | 456.00 | 458.20 | 456.00 | 458.20 | 445.21 | 7 |
| 2024-06-05 | 453.00 | 459.60 | 451.30 | 459.60 | 446.57 | 329 |
| 2024-06-04 | 450.60 | 452.60 | 450.60 | 452.50 | 439.67 | 49 |
| 2024-06-03 | 457.40 | 457.40 | 446.00 | 449.10 | 436.36 | 120 |
| 2024-05-31 | 451.80 | 453.20 | 451.60 | 453.20 | 440.35 | 34 |
| 2024-05-30 | 450.60 | 452.40 | 447.10 | 452.10 | 439.28 | 95 |
| 2024-05-29 | 456.40 | 457.10 | 449.60 | 450.70 | 437.92 | 157 |
| 2024-05-28 | 453.30 | 456.00 | 450.70 | 451.90 | 439.08 | 65 |
| 2024-05-27 | 456.40 | 456.40 | 453.70 | 453.70 | 440.83 | 4 |
| 2024-05-24 | 449.90 | 454.90 | 449.90 | 454.90 | 442.00 | 30 |
| 2024-05-23 | 468.10 | 468.10 | 452.80 | 461.40 | 448.31 | 126 |
| 2024-05-22 | 466.00 | 468.80 | 461.90 | 461.90 | 448.80 | 60 |
| 2024-05-21 | 470.50 | 474.70 | 469.50 | 469.80 | 456.48 | 17 |
| 2024-05-20 | 464.10 | 469.30 | 464.00 | 469.30 | 455.99 | 54 |
| 2024-05-17 | 459.50 | 463.20 | 459.10 | 463.20 | 450.06 | 51 |
| 2024-05-16 | 450.10 | 462.30 | 450.10 | 461.90 | 448.80 | 25 |
| 2024-05-15 | 453.60 | 453.60 | 448.40 | 448.40 | 434.34 | 70 |
| 2024-05-14 | 454.90 | 454.90 | 449.00 | 450.40 | 436.28 | 708 |
| 2024-05-13 | 455.60 | 455.60 | 452.70 | 452.80 | 438.60 | 14 |
| 2024-05-10 | 450.10 | 458.00 | 448.20 | 449.20 | 435.12 | 252 |
| 2024-05-09 | 439.20 | 444.70 | 438.90 | 444.70 | 430.76 | 23 |
| 2024-05-08 | 439.90 | 442.80 | 437.60 | 438.40 | 424.65 | 38 |
| 2024-05-07 | 440.70 | 443.70 | 440.70 | 442.00 | 428.14 | 72 |
| 2024-05-06 | 434.90 | 444.50 | 434.90 | 440.80 | 426.98 | 94 |
| 2024-05-03 | 437.80 | 438.30 | 434.60 | 434.60 | 420.97 | 70 |
| 2024-05-02 | 441.80 | 445.50 | 435.90 | 438.90 | 425.14 | 190 |
| 2024-04-30 | 445.00 | 449.70 | 445.00 | 445.80 | 431.82 | 152 |
| 2024-04-29 | 448.80 | 450.00 | 443.00 | 443.00 | 429.11 | 278 |
| 2024-04-26 | 435.70 | 441.90 | 433.80 | 441.90 | 428.04 | 59 |
| 2024-04-25 | 434.50 | 436.00 | 429.80 | 429.80 | 416.32 | 130 |
| 2024-04-24 | 426.90 | 437.60 | 421.80 | 437.60 | 423.88 | 976 |
| 2024-04-23 | 488.90 | 493.10 | 414.60 | 414.60 | 401.60 | 1,402 |
| 2024-04-22 | 477.00 | 484.00 | 476.90 | 482.20 | 467.08 | 106 |
| 2024-04-19 | 470.90 | 476.00 | 470.00 | 476.00 | 461.08 | 287 |
| 2024-04-18 | 474.90 | 474.90 | 474.90 | 474.90 | 460.01 | 2 |
| 2024-04-17 | 481.30 | 486.40 | 478.20 | 485.60 | 470.37 | 207 |
| 2024-04-16 | 484.50 | 486.60 | 479.60 | 482.90 | 467.76 | 51 |
| 2024-04-15 | 498.90 | 499.00 | 488.60 | 489.30 | 473.96 | 67 |
| 2024-04-12 | 498.20 | 505.00 | 498.00 | 498.40 | 482.77 | 263 |
| 2024-04-11 | 494.70 | 498.00 | 493.60 | 498.00 | 482.39 | 39 |
| 2024-04-10 | 512.00 | 512.00 | 500.20 | 500.20 | 484.52 | 29 |
| 2024-04-09 | 506.80 | 510.80 | 503.40 | 509.00 | 493.04 | 118 |
| 2024-04-08 | 502.00 | 504.60 | 502.00 | 504.60 | 488.78 | 3 |
| 2024-04-05 | 491.40 | 496.60 | 488.30 | 496.60 | 481.03 | 113 |
| 2024-04-04 | 494.60 | 504.60 | 494.50 | 502.00 | 486.26 | 71 |
| 2024-04-03 | 504.80 | 504.80 | 500.00 | 501.40 | 485.68 | 73 |
| 2024-04-02 | 518.40 | 518.40 | 504.00 | 504.00 | 488.20 | 126 |
| 2024-03-28 | 514.80 | 519.40 | 510.40 | 518.20 | 501.95 | 55 |
| 2024-03-27 | 508.60 | 512.40 | 508.60 | 510.00 | 494.01 | 13 |
| 2024-03-26 | 509.20 | 511.40 | 509.00 | 511.40 | 495.37 | 45 |
| 2024-03-25 | 507.20 | 508.40 | 507.20 | 508.40 | 492.46 | 6 |
| 2024-03-22 | 519.20 | 519.20 | 509.60 | 510.80 | 494.78 | 21 |
| 2024-03-21 | 514.60 | 522.00 | 514.40 | 522.00 | 505.63 | 83 |
| 2024-03-20 | 516.40 | 523.60 | 513.80 | 515.00 | 498.85 | 16 |
| 2024-03-19 | 505.00 | 512.40 | 505.00 | 512.40 | 496.33 | 10 |
| 2024-03-18 | 497.70 | 508.20 | 497.70 | 508.20 | 492.27 | 17 |
| 2024-03-15 | 509.00 | 512.80 | 504.20 | 504.60 | 488.78 | 52 |
| 2024-03-14 | 508.60 | 508.60 | 506.40 | 508.20 | 492.27 | 25 |
| 2024-03-13 | 511.60 | 511.60 | 511.60 | 511.60 | 495.56 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.8235 USD |
| 2026-05-15 | 1.8235 USD |
| 2026-02-13 | 1.8235 USD |
| 2025-11-14 | 1.6011 USD |
| 2025-08-15 | 1.6011 USD |
| 2025-05-16 | 1.6011 USD |
| 2025-02-14 | 1.6011 USD |
| 2024-11-15 | 1.4232 USD |
| 2024-08-16 | 1.4232 USD |
| 2024-05-16 | 1.4232 USD |
| 2024-02-15 | 1.4232 USD |
| 2023-11-08 | 1.2275 USD |
| 2023-08-10 | 1.2275 USD |
| 2023-05-11 | 1.2275 USD |
| 2023-02-16 | 1.2275 USD |
| 2022-11-09 | 1.1119 USD |
| 2022-08-11 | 1.1119 USD |
| 2022-05-12 | 0.9251 USD |
| 2022-02-17 | 0.9251 USD |
| 2021-11-10 | 0.9251 USD |
| 2021-08-12 | 0.9251 USD |
| 2021-05-13 | 0.6938 USD |
| 2021-02-18 | 0.6938 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.