MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 480.49 | 488.90 | 473.26 | 486.20 | 466.86 | 733,932 |
| 2023-06-13 | 477.19 | 482.47 | 471.66 | 479.99 | 460.90 | 1,373,760 |
| 2023-06-12 | 477.46 | 477.46 | 470.73 | 474.18 | 455.32 | 1,044,748 |
| 2023-06-09 | 482.26 | 482.26 | 473.20 | 473.85 | 455.00 | 393,629 |
| 2023-06-08 | 474.34 | 481.72 | 471.92 | 480.87 | 461.74 | 319,519 |
| 2023-06-07 | 479.44 | 483.83 | 471.37 | 472.49 | 453.70 | 465,321 |
| 2023-06-06 | 478.17 | 481.16 | 473.36 | 477.24 | 458.26 | 401,733 |
| 2023-06-05 | 477.84 | 483.56 | 477.55 | 480.81 | 461.69 | 375,294 |
| 2023-06-02 | 472.53 | 479.64 | 471.30 | 478.76 | 459.72 | 423,576 |
| 2023-06-01 | 471.17 | 472.00 | 458.18 | 466.97 | 448.40 | 414,735 |
| 2023-05-31 | 468.97 | 471.69 | 465.60 | 470.53 | 451.81 | 723,421 |
| 2023-05-30 | 480.72 | 486.50 | 469.60 | 471.41 | 452.66 | 418,223 |
| 2023-05-26 | 470.44 | 478.57 | 468.51 | 475.83 | 456.90 | 393,215 |
| 2023-05-25 | 460.78 | 469.38 | 460.00 | 466.51 | 447.95 | 491,920 |
| 2023-05-24 | 455.87 | 460.90 | 451.55 | 457.19 | 439.01 | 536,461 |
| 2023-05-23 | 467.72 | 471.81 | 457.13 | 460.10 | 441.80 | 613,857 |
| 2023-05-22 | 469.30 | 475.48 | 469.28 | 472.42 | 453.63 | 274,000 |
| 2023-05-19 | 473.67 | 475.29 | 467.87 | 469.84 | 451.15 | 345,489 |
| 2023-05-18 | 461.70 | 474.36 | 457.66 | 472.25 | 453.47 | 466,438 |
| 2023-05-17 | 461.65 | 463.31 | 457.79 | 461.27 | 442.92 | 389,548 |
| 2023-05-16 | 460.55 | 462.03 | 455.15 | 456.98 | 438.80 | 470,346 |
| 2023-05-15 | 468.63 | 469.84 | 462.28 | 463.56 | 445.12 | 442,547 |
| 2023-05-12 | 472.24 | 474.95 | 463.63 | 469.63 | 450.95 | 443,375 |
| 2023-05-11 | 473.35 | 475.69 | 467.16 | 470.40 | 451.69 | 338,706 |
| 2023-05-10 | 479.00 | 482.94 | 470.83 | 476.07 | 455.81 | 559,622 |
| 2023-05-09 | 468.79 | 476.28 | 468.79 | 472.87 | 452.75 | 353,770 |
| 2023-05-08 | 474.82 | 479.00 | 471.56 | 472.88 | 452.76 | 461,058 |
| 2023-05-05 | 467.65 | 474.32 | 464.84 | 473.65 | 453.49 | 423,688 |
| 2023-05-04 | 464.19 | 467.92 | 461.16 | 461.55 | 441.91 | 453,172 |
| 2023-05-03 | 468.34 | 476.59 | 465.18 | 465.77 | 445.95 | 492,738 |
| 2023-05-02 | 479.50 | 480.24 | 466.10 | 468.49 | 448.55 | 659,213 |
| 2023-05-01 | 482.83 | 489.31 | 480.14 | 483.03 | 462.47 | 648,430 |
| 2023-04-28 | 462.63 | 486.10 | 462.63 | 482.45 | 461.92 | 1,107,628 |
| 2023-04-27 | 466.49 | 469.17 | 459.12 | 464.29 | 444.53 | 1,210,627 |
| 2023-04-26 | 463.30 | 467.62 | 455.00 | 458.22 | 438.72 | 1,601,047 |
| 2023-04-25 | 535.79 | 539.03 | 471.00 | 471.15 | 451.10 | 1,532,708 |
| 2023-04-24 | 545.71 | 548.39 | 541.23 | 544.61 | 521.43 | 388,961 |
| 2023-04-21 | 547.54 | 548.13 | 543.07 | 544.60 | 521.42 | 373,594 |
| 2023-04-20 | 540.37 | 550.65 | 539.00 | 546.58 | 523.32 | 208,226 |
| 2023-04-19 | 542.48 | 547.20 | 539.55 | 545.48 | 522.27 | 230,137 |
| 2023-04-18 | 542.13 | 548.40 | 537.61 | 544.46 | 521.29 | 406,562 |
| 2023-04-17 | 537.19 | 544.97 | 534.37 | 537.57 | 514.69 | 476,979 |
| 2023-04-14 | 541.12 | 553.04 | 538.31 | 540.03 | 517.05 | 538,414 |
| 2023-04-13 | 534.16 | 543.15 | 530.13 | 542.61 | 519.52 | 301,528 |
| 2023-04-12 | 535.78 | 539.02 | 529.74 | 530.83 | 508.24 | 375,820 |
| 2023-04-11 | 530.34 | 535.37 | 525.60 | 529.67 | 507.13 | 391,615 |
| 2023-04-10 | 528.32 | 529.05 | 512.58 | 528.44 | 505.95 | 443,976 |
| 2023-04-06 | 534.21 | 537.39 | 532.36 | 533.65 | 510.94 | 333,499 |
| 2023-04-05 | 546.46 | 550.99 | 536.27 | 538.37 | 515.46 | 318,648 |
| 2023-04-04 | 560.22 | 563.06 | 549.48 | 550.38 | 526.96 | 456,964 |
| 2023-04-03 | 553.55 | 558.54 | 550.01 | 557.37 | 533.65 | 330,112 |
| 2023-03-31 | 553.50 | 559.79 | 550.13 | 559.69 | 535.87 | 347,072 |
| 2023-03-30 | 556.54 | 556.54 | 545.42 | 548.72 | 525.37 | 328,136 |
| 2023-03-29 | 549.55 | 552.06 | 543.46 | 550.93 | 527.48 | 276,387 |
| 2023-03-28 | 540.27 | 543.15 | 534.72 | 542.90 | 519.80 | 222,214 |
| 2023-03-27 | 548.40 | 548.40 | 538.90 | 540.35 | 517.35 | 413,215 |
| 2023-03-24 | 541.75 | 545.00 | 536.27 | 543.10 | 519.99 | 323,338 |
| 2023-03-23 | 546.31 | 555.71 | 541.61 | 546.96 | 523.68 | 457,526 |
| 2023-03-22 | 552.68 | 563.81 | 546.65 | 547.18 | 523.89 | 414,351 |
| 2023-03-21 | 550.29 | 556.36 | 549.43 | 554.33 | 530.74 | 470,757 |
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.