MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 518.20 | 527.74 | 515.69 | 519.51 | 492.33 | 611,382 |
| 2022-04-01 | 505.00 | 516.27 | 500.67 | 516.00 | 489.01 | 726,001 |
| 2022-03-31 | 513.35 | 517.70 | 502.88 | 502.88 | 476.57 | 916,977 |
| 2022-03-30 | 510.94 | 514.06 | 506.33 | 510.28 | 483.58 | 558,296 |
| 2022-03-29 | 517.27 | 526.29 | 510.80 | 516.77 | 489.73 | 720,322 |
| 2022-03-28 | 493.40 | 507.82 | 492.23 | 507.81 | 481.24 | 952,905 |
| 2022-03-25 | 498.77 | 498.98 | 486.56 | 490.31 | 464.66 | 360,342 |
| 2022-03-24 | 493.70 | 499.00 | 490.70 | 495.73 | 469.80 | 477,566 |
| 2022-03-23 | 504.00 | 505.38 | 490.76 | 491.25 | 465.55 | 574,797 |
| 2022-03-22 | 512.29 | 514.92 | 503.82 | 509.76 | 483.09 | 488,092 |
| 2022-03-21 | 513.89 | 519.99 | 502.03 | 507.00 | 480.48 | 421,915 |
| 2022-03-18 | 500.48 | 522.74 | 498.82 | 520.34 | 493.12 | 858,116 |
| 2022-03-17 | 487.01 | 498.45 | 485.81 | 498.44 | 472.36 | 415,873 |
| 2022-03-16 | 479.68 | 493.60 | 476.63 | 492.96 | 467.17 | 549,249 |
| 2022-03-15 | 464.81 | 474.28 | 460.00 | 470.94 | 446.30 | 471,908 |
| 2022-03-14 | 460.00 | 461.92 | 452.56 | 457.33 | 433.40 | 566,986 |
| 2022-03-11 | 469.12 | 473.35 | 454.48 | 456.63 | 432.74 | 662,595 |
| 2022-03-10 | 477.19 | 481.16 | 458.45 | 465.26 | 440.92 | 769,509 |
| 2022-03-09 | 479.81 | 495.25 | 475.16 | 488.13 | 462.59 | 595,583 |
| 2022-03-08 | 468.01 | 473.64 | 450.85 | 466.00 | 441.62 | 798,537 |
| 2022-03-07 | 497.20 | 497.56 | 466.91 | 467.40 | 442.95 | 716,069 |
| 2022-03-04 | 505.20 | 505.20 | 491.19 | 497.78 | 471.74 | 582,709 |
| 2022-03-03 | 516.25 | 519.02 | 504.99 | 507.11 | 480.58 | 358,250 |
| 2022-03-02 | 506.62 | 514.79 | 503.98 | 511.09 | 484.35 | 656,010 |
| 2022-03-01 | 502.27 | 514.00 | 497.18 | 500.38 | 474.20 | 835,576 |
| 2022-02-28 | 504.87 | 509.20 | 496.64 | 501.69 | 475.44 | 897,532 |
| 2022-02-25 | 510.96 | 517.46 | 500.83 | 513.21 | 486.36 | 911,610 |
| 2022-02-24 | 491.95 | 509.98 | 490.19 | 508.47 | 481.87 | 1,485,912 |
| 2022-02-23 | 526.09 | 530.88 | 507.72 | 509.40 | 482.75 | 672,086 |
| 2022-02-22 | 521.47 | 533.13 | 516.00 | 521.31 | 494.04 | 597,115 |
| 2022-02-18 | 533.27 | 538.39 | 523.54 | 527.00 | 499.43 | 312,874 |
| 2022-02-17 | 536.18 | 538.84 | 528.43 | 531.48 | 503.68 | 440,202 |
| 2022-02-16 | 543.50 | 547.14 | 534.33 | 543.60 | 514.18 | 268,435 |
| 2022-02-15 | 545.14 | 550.94 | 539.26 | 546.38 | 516.81 | 382,340 |
| 2022-02-14 | 533.11 | 536.42 | 521.92 | 532.97 | 504.12 | 481,816 |
| 2022-02-11 | 545.96 | 550.23 | 530.00 | 534.26 | 505.34 | 470,682 |
| 2022-02-10 | 549.58 | 558.50 | 540.88 | 545.11 | 515.60 | 552,524 |
| 2022-02-09 | 537.95 | 564.27 | 536.00 | 561.47 | 531.08 | 490,764 |
| 2022-02-08 | 528.94 | 547.01 | 524.95 | 546.14 | 516.58 | 669,930 |
| 2022-02-07 | 551.75 | 561.00 | 545.73 | 550.45 | 520.65 | 614,378 |
| 2022-02-04 | 537.47 | 563.23 | 532.54 | 554.71 | 524.68 | 680,937 |
| 2022-02-03 | 540.00 | 546.20 | 534.16 | 540.31 | 511.06 | 660,690 |
| 2022-02-02 | 561.23 | 561.23 | 539.42 | 549.83 | 520.07 | 634,627 |
| 2022-02-01 | 538.50 | 546.23 | 527.10 | 545.40 | 515.88 | 890,408 |
| 2022-01-31 | 511.11 | 537.20 | 511.09 | 536.12 | 507.10 | 815,432 |
| 2022-01-28 | 483.49 | 509.54 | 477.45 | 508.13 | 480.63 | 550,746 |
| 2022-01-27 | 491.28 | 516.90 | 488.67 | 491.79 | 465.17 | 1,078,137 |
| 2022-01-26 | 503.50 | 512.38 | 485.63 | 492.13 | 465.49 | 863,699 |
| 2022-01-25 | 495.27 | 503.17 | 489.64 | 492.92 | 466.24 | 703,568 |
| 2022-01-24 | 490.20 | 508.34 | 475.00 | 507.07 | 479.62 | 911,401 |
| 2022-01-21 | 513.73 | 515.98 | 499.58 | 500.82 | 473.71 | 648,260 |
| 2022-01-20 | 520.03 | 532.69 | 514.75 | 515.85 | 487.93 | 573,090 |
| 2022-01-19 | 522.42 | 532.05 | 512.83 | 513.40 | 485.61 | 524,632 |
| 2022-01-18 | 513.68 | 522.88 | 508.52 | 516.69 | 488.72 | 648,880 |
| 2022-01-14 | 530.25 | 530.28 | 517.29 | 526.74 | 498.23 | 564,280 |
| 2022-01-13 | 559.04 | 564.04 | 530.56 | 533.41 | 504.54 | 596,593 |
| 2022-01-12 | 560.68 | 568.00 | 555.00 | 559.08 | 528.82 | 532,849 |
| 2022-01-11 | 544.25 | 555.47 | 539.34 | 553.32 | 523.37 | 676,715 |
| 2022-01-10 | 542.48 | 545.08 | 528.37 | 541.86 | 512.53 | 1,081,197 |
| 2022-01-07 | 562.98 | 566.17 | 551.68 | 552.00 | 522.12 | 551,645 |
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.