MSCI Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	472.67	488.36	472.05	486.50	457.89	434,949
2021-04-22	469.22	474.70	466.31	471.75	444.01	324,990
2021-04-21	471.21	475.11	467.83	470.62	442.95	233,780
2021-04-20	466.40	470.84	462.81	468.03	440.51	222,228
2021-04-19	469.31	473.82	464.58	468.27	440.73	266,006
2021-04-16	472.94	474.46	465.67	473.52	445.67	312,847
2021-04-15	460.00	470.67	460.00	469.65	442.03	328,306
2021-04-14	461.05	467.68	457.07	457.41	430.51	407,276
2021-04-13	453.17	461.99	450.72	460.00	432.95	319,444
2021-04-12	445.80	454.80	442.48	453.14	426.49	317,853
2021-04-09	444.39	448.59	440.34	448.50	422.13	234,781
2021-04-08	442.84	450.99	439.99	445.29	419.10	308,576
2021-04-07	437.50	441.31	433.25	437.45	411.73	190,056
2021-04-06	441.07	442.49	435.37	440.10	414.22	232,359
2021-04-05	431.39	443.10	428.97	440.61	414.70	516,436
2021-04-01	423.62	439.46	421.74	428.55	403.35	410,934
2021-03-31	418.87	425.35	416.64	419.28	394.62	395,330
2021-03-30	422.21	423.24	414.23	417.51	392.96	293,558
2021-03-29	423.35	428.58	418.29	426.37	401.30	320,032
2021-03-26	412.50	425.36	411.93	424.87	399.89	404,687
2021-03-25	422.98	423.89	408.59	412.05	387.82	387,298
2021-03-24	420.96	425.72	417.59	424.03	399.09	383,581
2021-03-23	417.37	424.14	413.54	420.76	396.02	363,949
2021-03-22	409.30	419.71	409.30	419.36	394.70	476,026
2021-03-19	406.84	415.16	406.73	410.36	386.23	713,065
2021-03-18	409.54	411.05	403.60	405.62	381.77	366,087
2021-03-17	414.88	416.41	407.17	413.17	388.87	351,382
2021-03-16	421.04	426.60	413.05	416.58	392.08	382,990
2021-03-15	414.37	420.23	408.81	419.55	394.88	325,852
2021-03-12	409.54	416.62	404.00	416.53	392.04	565,213
2021-03-11	411.34	413.68	404.00	410.06	385.95	472,210
2021-03-10	418.73	421.61	409.51	409.82	385.72	300,739
2021-03-09	407.01	416.80	405.06	414.52	390.14	507,521
2021-03-08	413.99	414.30	402.20	402.63	378.95	614,047
2021-03-05	411.86	416.54	400.01	414.72	390.33	633,850
2021-03-04	407.40	414.87	402.15	409.00	384.95	790,084
2021-03-03	416.41	422.59	409.43	409.72	385.63	811,228
2021-03-02	420.00	429.56	410.38	418.81	394.18	726,247
2021-03-01	418.09	422.38	413.03	420.03	395.33	342,899
2021-02-26	410.83	420.58	409.44	414.52	390.14	662,181
2021-02-25	417.80	420.49	400.50	406.30	382.41	906,384
2021-02-24	411.87	417.55	405.45	417.23	392.69	480,652
2021-02-23	411.87	416.52	404.67	415.15	390.74	366,120
2021-02-22	427.60	429.73	412.10	413.60	389.28	466,387
2021-02-19	439.43	442.86	431.98	432.97	407.51	515,998
2021-02-18	436.47	444.41	436.39	437.55	411.82	392,251
2021-02-17	436.48	442.71	435.09	439.32	412.75	397,840
2021-02-16	439.19	445.60	436.46	440.92	414.25	607,152
2021-02-12	424.04	435.20	424.04	434.77	408.48	296,755
2021-02-11	422.02	427.72	416.55	426.86	401.05	421,750
2021-02-10	422.10	422.10	409.84	419.66	394.28	473,004
2021-02-09	423.35	429.26	414.59	417.97	392.69	416,496
2021-02-08	431.49	434.74	419.96	422.73	397.16	336,237
2021-02-05	430.15	433.32	427.74	429.81	403.82	440,116
2021-02-04	418.12	432.80	418.12	430.19	404.17	457,270
2021-02-03	423.38	426.76	415.58	416.87	391.66	624,122
2021-02-02	420.03	432.31	418.50	425.13	399.42	745,204
2021-02-01	405.68	417.93	400.41	416.25	391.08	716,178
2021-01-29	392.78	397.90	380.24	395.30	371.39	901,334
2021-01-28	383.53	400.87	380.00	395.23	371.33	1,136,872

← NewerPage 24 of 79 · 4,731 trading daysOlder →

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.