MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 513.60 | 524.80 | 513.60 | 516.80 | 500.60 | 40 |
| 2024-03-11 | 512.80 | 513.40 | 503.40 | 513.40 | 497.30 | 64 |
| 2024-03-08 | 503.20 | 506.60 | 503.00 | 506.60 | 490.72 | 33 |
| 2024-03-07 | 507.00 | 509.00 | 505.40 | 505.40 | 489.55 | 56 |
| 2024-03-06 | 503.20 | 507.20 | 498.80 | 505.00 | 489.17 | 94 |
| 2024-03-05 | 518.00 | 518.00 | 510.20 | 512.00 | 495.95 | 163 |
| 2024-03-04 | 520.00 | 520.00 | 518.00 | 518.00 | 501.76 | 33 |
| 2024-03-01 | 522.00 | 522.00 | 517.20 | 518.00 | 501.76 | 99 |
| 2024-02-29 | 524.60 | 524.60 | 523.40 | 523.40 | 506.99 | 3 |
| 2024-02-28 | 512.60 | 521.40 | 512.60 | 521.40 | 505.05 | 5 |
| 2024-02-27 | 521.40 | 521.40 | 518.80 | 518.80 | 502.53 | 6 |
| 2024-02-26 | 521.20 | 530.20 | 521.00 | 527.40 | 510.86 | 225 |
| 2024-02-23 | 523.40 | 528.40 | 522.60 | 527.40 | 510.86 | 54 |
| 2024-02-22 | 515.00 | 522.00 | 513.00 | 522.00 | 505.63 | 258 |
| 2024-02-21 | 514.20 | 516.80 | 511.80 | 512.80 | 496.72 | 109 |
| 2024-02-20 | 519.20 | 523.60 | 513.80 | 513.80 | 497.69 | 297 |
| 2024-02-19 | 524.00 | 528.20 | 524.00 | 528.20 | 511.64 | 35 |
| 2024-02-16 | 535.20 | 536.20 | 534.00 | 536.20 | 519.39 | 42 |
| 2024-02-15 | 535.40 | 535.40 | 531.80 | 531.80 | 515.13 | 42 |
| 2024-02-14 | 536.80 | 536.80 | 533.20 | 533.20 | 515.14 | 12 |
| 2024-02-13 | 547.00 | 551.20 | 536.00 | 539.60 | 521.33 | 217 |
| 2024-02-12 | 546.80 | 553.40 | 546.80 | 553.40 | 534.66 | 34 |
| 2024-02-09 | 545.80 | 546.00 | 542.00 | 545.80 | 527.32 | 275 |
| 2024-02-08 | 541.80 | 542.20 | 541.80 | 541.80 | 523.45 | 11 |
| 2024-02-07 | 544.60 | 544.60 | 544.60 | 544.60 | 526.16 | 0 |
| 2024-02-06 | 540.80 | 541.20 | 539.80 | 540.40 | 522.10 | 26 |
| 2024-02-05 | 546.60 | 553.00 | 543.80 | 545.40 | 526.93 | 52 |
| 2024-02-02 | 558.20 | 558.20 | 553.00 | 553.80 | 535.05 | 11 |
| 2024-02-01 | 559.80 | 560.00 | 557.40 | 559.20 | 540.26 | 108 |
| 2024-01-31 | 553.20 | 560.20 | 545.40 | 560.20 | 541.23 | 291 |
| 2024-01-30 | 511.20 | 563.00 | 511.20 | 563.00 | 543.93 | 647 |
| 2024-01-29 | 507.00 | 507.00 | 503.20 | 505.40 | 488.29 | 43 |
| 2024-01-26 | 509.40 | 515.00 | 505.60 | 506.60 | 489.44 | 28 |
| 2024-01-25 | 517.00 | 517.00 | 510.20 | 510.20 | 492.92 | 7 |
| 2024-01-24 | 521.20 | 521.20 | 514.80 | 516.40 | 498.91 | 178 |
| 2024-01-23 | 519.40 | 523.60 | 519.40 | 523.60 | 505.87 | 20 |
| 2024-01-22 | 504.00 | 518.20 | 504.00 | 518.20 | 500.65 | 126 |
| 2024-01-19 | 505.40 | 506.40 | 505.40 | 506.40 | 489.25 | 1 |
| 2024-01-18 | 502.60 | 502.60 | 502.60 | 502.60 | 485.58 | 0 |
| 2024-01-17 | 500.00 | 500.40 | 491.90 | 496.40 | 479.59 | 85 |
| 2024-01-16 | 497.10 | 497.60 | 497.10 | 497.60 | 480.75 | 14 |
| 2024-01-15 | 501.00 | 501.00 | 497.80 | 497.80 | 480.94 | 17 |
| 2024-01-12 | 501.40 | 501.40 | 496.80 | 498.20 | 481.33 | 9 |
| 2024-01-11 | 496.10 | 502.00 | 496.10 | 502.00 | 485.00 | 35 |
| 2024-01-10 | 492.10 | 497.50 | 492.10 | 492.70 | 476.02 | 131 |
| 2024-01-09 | 496.00 | 503.20 | 496.00 | 497.10 | 480.27 | 15 |
| 2024-01-08 | 494.50 | 495.00 | 491.00 | 491.70 | 475.05 | 214 |
| 2024-01-05 | 504.20 | 504.20 | 500.80 | 500.80 | 483.84 | 4 |
| 2024-01-04 | 508.60 | 508.60 | 508.60 | 508.60 | 491.38 | 0 |
| 2024-01-03 | 508.00 | 508.00 | 502.20 | 502.40 | 485.39 | 22 |
| 2024-01-02 | 514.00 | 520.00 | 504.00 | 505.40 | 488.29 | 144 |
| 2023-12-29 | 512.80 | 516.40 | 512.80 | 516.40 | 498.91 | 10 |
| 2023-12-28 | 511.60 | 514.40 | 510.80 | 514.00 | 496.59 | 25 |
| 2023-12-27 | 513.60 | 513.60 | 506.80 | 508.40 | 491.18 | 44 |
| 2023-12-22 | 506.80 | 509.60 | 498.10 | 508.00 | 490.80 | 68 |
| 2023-12-21 | 497.00 | 499.30 | 492.70 | 499.30 | 482.39 | 75 |
| 2023-12-20 | 492.10 | 504.80 | 492.10 | 504.80 | 487.71 | 8 |
| 2023-12-19 | 488.50 | 494.60 | 488.50 | 493.40 | 476.69 | 52 |
| 2023-12-18 | 491.20 | 491.20 | 483.50 | 483.50 | 467.13 | 46 |
| 2023-12-15 | 495.50 | 497.10 | 490.00 | 490.00 | 473.41 | 46 |
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.