MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 564.20 | 565.80 | 560.00 | 562.80 | 533.67 | 144 |
| 2021-11-09 | 566.00 | 568.20 | 562.00 | 564.60 | 534.52 | 145 |
| 2021-11-08 | 565.80 | 569.00 | 559.40 | 561.60 | 531.68 | 382 |
| 2021-11-05 | 576.20 | 576.60 | 570.00 | 570.00 | 539.64 | 111 |
| 2021-11-04 | 561.40 | 575.60 | 561.40 | 571.60 | 541.15 | 44 |
| 2021-11-03 | 566.00 | 567.80 | 553.80 | 553.80 | 524.30 | 105 |
| 2021-11-02 | 566.00 | 571.40 | 566.00 | 569.60 | 539.26 | 212 |
| 2021-11-01 | 583.80 | 583.80 | 559.00 | 561.60 | 531.68 | 260 |
| 2021-10-29 | 559.20 | 571.40 | 559.20 | 571.40 | 540.96 | 193 |
| 2021-10-28 | 556.80 | 557.00 | 550.00 | 555.60 | 526.00 | 333 |
| 2021-10-27 | 557.60 | 567.60 | 555.20 | 567.60 | 537.36 | 183 |
| 2021-10-26 | 567.40 | 572.20 | 559.00 | 565.00 | 534.90 | 212 |
| 2021-10-25 | 562.00 | 568.00 | 554.60 | 567.00 | 536.80 | 334 |
| 2021-10-22 | 547.00 | 553.00 | 546.00 | 551.60 | 522.22 | 89 |
| 2021-10-21 | 526.40 | 543.20 | 526.40 | 540.60 | 511.80 | 80 |
← NewerPage 22 of 22 · 1,275 trading days
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.