MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	400.16	403.67	390.70	393.34	369.55	690,653
2021-01-26	406.40	407.76	398.01	404.61	380.14	985,111
2021-01-25	411.90	414.98	400.16	403.49	379.09	670,993
2021-01-22	414.49	416.58	409.83	411.88	386.97	406,500
2021-01-21	419.00	421.99	414.19	414.35	389.29	412,323
2021-01-20	412.83	423.37	408.82	418.52	393.21	491,152
2021-01-19	415.95	416.49	406.42	411.48	386.60	851,157
2021-01-15	408.92	417.13	404.04	415.30	390.18	816,310
2021-01-14	439.39	441.95	408.81	409.52	384.75	813,299
2021-01-13	453.32	454.00	435.59	438.40	411.89	413,998
2021-01-12	450.48	455.81	449.13	453.19	425.78	391,627
2021-01-11	451.19	455.17	445.88	451.79	424.47	277,866
2021-01-08	443.65	454.06	443.64	452.68	425.30	305,181
2021-01-07	437.88	447.00	436.26	443.64	416.81	391,195
2021-01-06	430.59	439.21	423.88	435.17	408.85	430,020
2021-01-05	436.84	440.09	426.45	431.37	405.28	319,411
2021-01-04	450.76	455.03	433.41	437.64	411.17	408,557
2020-12-31	437.45	446.90	436.36	446.53	419.53	255,618
2020-12-30	437.17	438.80	434.04	436.99	410.56	172,562
2020-12-29	440.77	440.77	433.57	434.57	408.29	171,206
2020-12-28	437.71	442.39	430.46	436.37	409.98	301,103
2020-12-24	429.06	434.50	429.06	432.46	406.31	77,558
2020-12-23	435.00	438.09	428.63	428.63	402.71	227,139
2020-12-22	435.50	438.42	431.45	437.58	411.12	216,355
2020-12-21	438.62	442.38	427.34	435.04	408.73	328,666
2020-12-18	437.15	444.03	435.22	443.06	416.27	771,811
2020-12-17	432.90	438.57	430.31	436.78	410.37	418,749
2020-12-16	426.53	430.15	422.51	429.84	403.84	351,603
2020-12-15	428.19	431.96	423.90	424.00	398.36	365,868
2020-12-14	419.93	430.79	419.93	423.90	398.26	334,977
2020-12-11	420.93	422.28	415.70	419.47	394.10	227,937
2020-12-10	414.26	423.07	411.43	422.60	397.04	342,275
2020-12-09	424.93	426.59	411.70	414.62	389.55	428,854
2020-12-08	423.55	429.77	421.87	426.40	400.61	341,513
2020-12-07	423.43	427.90	420.00	422.82	397.25	440,497
2020-12-04	419.30	428.49	419.30	421.71	396.21	660,584
2020-12-03	416.20	422.25	415.36	419.30	393.94	282,418
2020-12-02	414.08	418.37	412.49	416.16	390.99	309,232
2020-12-01	414.35	417.05	408.89	414.50	389.43	472,275
2020-11-30	400.48	411.20	400.48	409.42	384.66	672,602
2020-11-27	406.13	408.57	400.84	402.25	377.92	227,696
2020-11-25	400.89	404.04	396.30	403.95	379.52	307,861
2020-11-24	402.00	402.88	395.69	399.64	375.47	443,669
2020-11-23	401.82	408.72	398.73	401.97	377.66	227,338
2020-11-20	401.43	409.62	399.91	400.30	376.09	253,590
2020-11-19	399.99	401.33	395.91	400.79	376.55	295,259
2020-11-18	403.99	407.23	399.75	399.95	375.76	402,982
2020-11-17	395.00	404.69	393.53	403.64	379.23	476,291
2020-11-16	389.53	398.31	383.96	397.60	373.55	466,369
2020-11-13	390.56	392.18	386.42	388.42	364.93	421,073
2020-11-12	396.87	397.94	387.65	389.48	365.93	448,234
2020-11-11	381.72	402.42	381.71	397.02	372.24	572,152
2020-11-10	388.61	391.57	373.48	379.82	356.12	748,024
2020-11-09	434.13	437.35	390.46	390.46	366.09	1,245,974
2020-11-06	418.10	427.02	407.01	421.15	394.87	637,315
2020-11-05	399.95	418.72	399.68	417.73	391.66	906,172
2020-11-04	371.10	399.41	371.10	398.22	373.37	908,002
2020-11-03	360.54	372.90	359.00	369.47	346.41	578,256
2020-11-02	355.07	365.80	351.54	356.85	334.58	437,825
2020-10-30	344.15	351.62	344.15	349.84	328.01	587,251

← NewerPage 25 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.