MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	350.27	356.66	345.26	347.12	324.08	579,931
2020-05-11	330.40	349.04	329.46	347.25	324.21	590,015
2020-05-08	338.37	340.52	332.00	333.58	311.44	414,224
2020-05-07	336.34	342.58	334.10	334.10	311.93	545,444
2020-05-06	338.00	341.48	328.29	330.25	308.33	338,875
2020-05-05	326.01	340.22	324.08	337.34	314.95	563,095
2020-05-04	317.65	322.63	314.26	321.46	300.13	335,300
2020-05-01	320.98	324.94	316.30	319.94	298.71	337,371
2020-04-30	330.53	333.05	323.15	327.00	305.30	771,587
2020-04-29	326.80	337.18	321.97	334.70	312.49	575,765
2020-04-28	339.00	344.00	311.14	319.16	297.98	916,896
2020-04-27	329.79	334.41	327.36	331.61	309.60	500,793
2020-04-24	318.73	326.06	312.48	324.89	303.33	535,905
2020-04-23	320.07	324.33	315.66	317.44	296.37	354,230
2020-04-22	316.71	323.84	314.54	320.62	299.34	640,097
2020-04-21	315.65	318.86	308.47	311.32	290.66	467,896
2020-04-20	315.57	325.79	310.02	321.95	300.58	621,434
2020-04-17	317.00	322.67	314.01	317.18	296.13	768,971
2020-04-16	311.57	315.41	306.19	309.40	288.87	660,741
2020-04-15	307.42	312.64	300.32	309.62	289.07	743,667
2020-04-14	317.72	323.44	312.67	313.41	292.61	701,002
2020-04-13	308.77	311.00	304.02	309.52	288.98	575,280
2020-04-09	298.93	313.26	298.80	310.69	290.07	941,611
2020-04-08	289.98	298.83	286.05	297.18	277.46	624,482
2020-04-07	312.12	314.50	286.08	286.08	267.10	752,447
2020-04-06	285.54	303.75	280.07	302.49	282.42	614,003
2020-04-03	283.05	286.60	270.02	270.61	252.65	841,359
2020-04-02	268.78	287.13	265.29	286.99	267.94	717,903
2020-04-01	275.59	279.61	265.90	271.28	253.28	997,145
2020-03-31	295.97	301.90	287.43	288.96	269.78	956,368
2020-03-30	278.03	294.71	275.36	293.72	274.23	580,636
2020-03-27	284.11	288.42	274.08	275.74	257.44	978,012
2020-03-26	266.75	295.84	266.11	291.86	272.49	1,049,448
2020-03-25	271.08	276.53	257.07	263.77	246.27	1,138,972
2020-03-24	240.18	277.73	240.18	273.31	255.17	991,791
2020-03-23	235.78	243.38	221.82	231.55	216.18	1,412,139
2020-03-20	240.31	253.03	239.00	243.07	226.94	1,663,918
2020-03-19	225.53	248.60	220.05	237.35	221.60	1,195,804
2020-03-18	241.39	248.61	218.65	224.65	209.74	1,385,023
2020-03-17	252.40	272.76	249.70	257.60	240.51	1,291,196
2020-03-16	251.00	266.85	245.29	246.40	230.05	1,661,730
2020-03-13	266.58	285.79	260.60	283.40	264.59	1,536,048
2020-03-12	244.17	261.27	232.01	256.69	239.66	1,793,410
2020-03-11	265.90	271.41	257.15	262.58	245.15	1,233,509
2020-03-10	266.52	274.53	258.57	274.51	256.29	1,593,546
2020-03-09	267.18	274.29	257.66	257.85	240.74	1,232,596
2020-03-06	291.04	291.13	276.75	285.84	266.87	1,049,650
2020-03-05	314.19	315.08	297.67	300.89	280.92	772,990
2020-03-04	315.11	320.53	312.00	318.47	297.34	836,514
2020-03-03	316.27	321.56	304.01	308.65	288.17	855,157
2020-03-02	299.44	316.05	297.26	315.53	294.59	1,152,489
2020-02-28	286.30	300.71	283.00	295.44	275.83	1,394,246
2020-02-27	297.36	307.43	295.61	297.36	277.63	968,594
2020-02-26	295.51	310.50	295.51	305.61	285.33	789,780
2020-02-25	305.93	308.85	297.07	300.31	280.38	851,020
2020-02-24	293.99	305.84	292.58	303.53	283.39	1,127,327
2020-02-21	317.38	317.56	303.52	309.08	288.57	1,101,795
2020-02-20	330.32	332.67	319.40	321.71	300.36	850,357
2020-02-19	328.56	335.43	328.00	332.11	309.44	514,656
2020-02-18	321.21	327.90	320.79	327.09	304.76	539,275

← NewerPage 28 of 79 · 4,732 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.