MSCI Inc. ( MSCI) - Price History
Monthly price history for MSCI (MSCI Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $618.87 | $618.87 |
| May 2026 | $631.38 | $631.38 |
| April 2026 | $589.28 | $591.41 |
| March 2026 | $537.07 | $539.01 |
| February 2026 | $569.77 | $571.83 |
| January 2026 | $604.64 | $609.22 |
| December 2025 | $569.42 | $573.73 |
| November 2025 | $559.49 | $563.72 |
| October 2025 | $582.30 | $588.55 |
| September 2025 | $561.38 | $567.41 |
| August 2025 | $561.69 | $567.72 |
| July 2025 | $553.63 | $561.36 |
| June 2025 | $568.80 | $576.74 |
| May 2025 | $556.25 | $564.02 |
| April 2025 | $535.92 | $545.11 |
| March 2025 | $555.97 | $565.50 |
| February 2025 | $580.56 | $590.51 |
| January 2025 | $584.86 | $596.77 |
| December 2024 | $588.04 | $600.01 |
| November 2024 | $597.47 | $609.63 |
| October 2024 | $558.33 | $571.20 |
| September 2024 | $569.79 | $582.93 |
| August 2024 | $567.50 | $580.59 |
| July 2024 | $527.07 | $540.76 |
| June 2024 | $469.55 | $481.75 |
| May 2024 | $482.64 | $495.18 |
| April 2024 | $452.52 | $465.79 |
| March 2024 | $544.48 | $560.45 |
| February 2024 | $544.98 | $560.97 |
| January 2024 | $579.94 | $598.62 |
| December 2023 | $548 | $565.65 |
| November 2023 | $504.59 | $520.85 |
| October 2023 | $455.56 | $471.55 |
| September 2023 | $495.69 | $513.08 |
| August 2023 | $525.19 | $543.62 |
| July 2023 | $528.16 | $548.08 |
| June 2023 | $452.24 | $469.29 |
| May 2023 | $453.43 | $470.53 |
| April 2023 | $463.57 | $482.45 |
| March 2023 | $537.79 | $559.69 |
| February 2023 | $501.72 | $522.15 |
| January 2023 | $509.52 | $531.56 |
| December 2022 | $445.88 | $465.17 |
| November 2022 | $486.77 | $507.83 |
| October 2022 | $448.22 | $468.86 |
| September 2022 | $403.22 | $421.79 |
| August 2022 | $429.46 | $449.24 |
| July 2022 | $459.02 | $481.34 |
| June 2022 | $393.04 | $412.15 |
| May 2022 | $421.84 | $442.35 |
| April 2022 | $400.64 | $421.25 |
| March 2022 | $478.28 | $502.88 |
| February 2022 | $477.14 | $501.69 |
| January 2022 | $508.91 | $536.12 |
| December 2021 | $581.60 | $612.69 |
| November 2021 | $597.51 | $629.45 |
| October 2021 | $630.14 | $664.88 |
| September 2021 | $576.55 | $608.34 |
| August 2021 | $601.42 | $634.58 |
| July 2021 | $563.88 | $595.96 |
| June 2021 | $504.38 | $533.08 |
| May 2021 | $442.93 | $468.13 |
| April 2021 | $458.84 | $485.77 |
| March 2021 | $396.04 | $419.28 |
| February 2021 | $391.54 | $414.52 |
| January 2021 | $372.72 | $395.30 |
| December 2020 | $421.03 | $446.53 |
| November 2020 | $386.04 | $409.42 |
| October 2020 | $329.18 | $349.84 |
| September 2020 | $335.71 | $356.78 |
| August 2020 | $351.23 | $373.27 |
| July 2020 | $353 | $375.98 |
| June 2020 | $313.42 | $333.82 |
| May 2020 | $308.75 | $328.85 |
| April 2020 | $306.39 | $327 |
| March 2020 | $270.75 | $288.96 |
| February 2020 | $276.82 | $295.44 |
| January 2020 | $267.24 | $285.80 |
| December 2019 | $241.41 | $258.18 |
| November 2019 | $242.36 | $259.19 |
| October 2019 | $218.73 | $234.56 |
| September 2019 | $203.05 | $217.75 |
| August 2019 | $218.79 | $234.63 |
| July 2019 | $211.24 | $227.24 |
| June 2019 | $221.98 | $238.79 |
| May 2019 | $204.52 | $220.01 |
| April 2019 | $208.96 | $225.38 |
| March 2019 | $184.36 | $198.84 |
| February 2019 | $171.27 | $184.72 |
| January 2019 | $157.35 | $170.27 |
| December 2018 | $136.24 | $147.43 |
| November 2018 | $145.17 | $157.09 |
| October 2018 | $138.42 | $150.38 |
| September 2018 | $163.31 | $177.41 |
| August 2018 | $165.93 | $180.26 |
| July 2018 | $152.47 | $166.19 |
| June 2018 | $151.77 | $165.43 |
| May 2018 | $149.14 | $162.57 |
| April 2018 | $137.13 | $149.83 |
| March 2018 | $136.80 | $149.47 |
| February 2018 | $129.52 | $141.52 |
| January 2018 | $127.09 | $139.23 |
| December 2017 | $115.51 | $126.54 |
| November 2017 | $117.48 | $128.70 |
| October 2017 | $106.80 | $117.36 |
| September 2017 | $106.38 | $116.90 |
| August 2017 | $104.30 | $114.61 |
| July 2017 | $98.80 | $108.95 |
| June 2017 | $93.40 | $102.99 |
| May 2017 | $92.26 | $101.73 |
| April 2017 | $90.72 | $100.32 |
| March 2017 | $87.89 | $97.19 |
| February 2017 | $85.54 | $94.59 |
| January 2017 | $74.61 | $82.75 |
| December 2016 | $71.03 | $78.78 |
| November 2016 | $71.05 | $78.80 |
| October 2016 | $72.05 | $80.19 |
| September 2016 | $75.42 | $83.94 |
| August 2016 | $80.97 | $90.12 |
| July 2016 | $77.05 | $86.04 |
| June 2016 | $69.06 | $77.12 |
| May 2016 | $71.46 | $79.79 |
| April 2016 | $67.82 | $75.94 |
| March 2016 | $66.15 | $74.08 |
| February 2016 | $62.98 | $70.52 |
| January 2016 | $61.28 | $68.84 |
| December 2015 | $64.21 | $72.13 |
| November 2015 | $62.42 | $70.12 |
| October 2015 | $59.44 | $67 |
| September 2015 | $52.75 | $59.46 |
| August 2015 | $53.69 | $60.52 |
| July 2015 | $60.26 | $68.16 |
| June 2015 | $54.42 | $61.55 |
| May 2015 | $54.86 | $62.05 |
| April 2015 | $53.94 | $61.19 |
| March 2015 | $54.05 | $61.31 |
| February 2015 | $49.46 | $56.11 |
| January 2015 | $47.30 | $53.82 |
| December 2014 | $41.69 | $47.44 |
| November 2014 | $42.50 | $48.36 |
| October 2014 | $41 | $46.66 |
| September 2014 | $41.15 | $47.02 |
| August 2014 | $40.38 | $46.14 |
| July 2014 | $39.60 | $45.25 |
| June 2014 | $40.13 | $45.85 |
| May 2014 | $37.78 | $43.16 |
| April 2014 | $35.48 | $40.54 |
| March 2014 | $37.65 | $43.02 |
| February 2014 | $38.26 | $43.71 |
| January 2014 | $37.39 | $42.72 |
| December 2013 | $38.27 | $43.72 |
| November 2013 | $38.85 | $44.39 |
| October 2013 | $35.68 | $40.77 |
| September 2013 | $35.24 | $40.26 |
| August 2013 | $32.83 | $37.51 |
| July 2013 | $30.68 | $35.05 |
| June 2013 | $29.12 | $33.27 |
| May 2013 | $30.84 | $35.24 |
| April 2013 | $29.85 | $34.10 |
| March 2013 | $29.70 | $33.93 |
| February 2013 | $29 | $33.13 |
| January 2013 | $29.53 | $33.74 |
| December 2012 | $27.12 | $30.99 |
| November 2012 | $25.38 | $29 |
| October 2012 | $23.58 | $26.94 |
| September 2012 | $31.32 | $35.79 |
| August 2012 | $30.70 | $35.08 |
| July 2012 | $29.01 | $33.15 |
| June 2012 | $29.78 | $34.02 |
| May 2012 | $29.59 | $33.81 |
| April 2012 | $32.02 | $36.59 |
| March 2012 | $32.22 | $36.81 |
| February 2012 | $30.97 | $35.38 |
| January 2012 | $28.52 | $32.58 |
| December 2011 | $28.82 | $32.93 |
| November 2011 | $29.54 | $33.75 |
| October 2011 | $29.22 | $33.39 |
| September 2011 | $26.55 | $30.33 |
| August 2011 | $30.26 | $34.57 |
| July 2011 | $31.06 | $35.49 |
| June 2011 | $32.98 | $37.68 |
| May 2011 | $33.06 | $37.77 |
| April 2011 | $31.04 | $35.47 |
| March 2011 | $32.23 | $36.82 |
| February 2011 | $31.07 | $35.50 |
| January 2011 | $29.96 | $34.23 |
| December 2010 | $34.10 | $38.96 |
| November 2010 | $29.81 | $34.06 |
| October 2010 | $31.38 | $35.85 |
| September 2010 | $29.07 | $33.21 |
| August 2010 | $26.17 | $29.90 |
| July 2010 | $28.24 | $32.27 |
| June 2010 | $23.98 | $27.40 |
| May 2010 | $25.95 | $29.65 |
| April 2010 | $30.33 | $34.65 |
| March 2010 | $31.60 | $36.10 |
| February 2010 | $26.24 | $29.98 |
| January 2010 | $25.87 | $29.56 |
| December 2009 | $27.83 | $31.80 |
| November 2009 | $26.67 | $30.47 |
| October 2009 | $26.61 | $30.40 |
| September 2009 | $25.92 | $29.62 |
| August 2009 | $25.75 | $29.42 |
| July 2009 | $24.46 | $27.95 |
| June 2009 | $21.39 | $24.44 |
| May 2009 | $18.62 | $21.27 |
| April 2009 | $18.37 | $20.99 |
| March 2009 | $14.80 | $16.91 |
| February 2009 | $13.79 | $15.76 |
| January 2009 | $15.19 | $17.36 |
| December 2008 | $15.54 | $17.76 |
| November 2008 | $13.50 | $15.43 |
| October 2008 | $15.09 | $17.24 |
| September 2008 | $21.01 | $24 |
| August 2008 | $26.13 | $29.85 |
| July 2008 | $26.04 | $29.75 |
| June 2008 | $31.76 | $36.29 |
| May 2008 | $31.12 | $35.55 |
| April 2008 | $27.15 | $31.02 |
| March 2008 | $26.04 | $29.75 |
| February 2008 | $26.02 | $29.73 |
| January 2008 | $28.86 | $32.97 |
| December 2007 | $33.61 | $38.40 |
| November 2007 | $24.20 | $27.65 |
MSCI
List: Contenders
Price: $618.87
52 week price:
Dividend Yield: 1.27%
5-year range yield:
Forward Dividend Yield: 1.32%
Payout Ratio: 42.81%
Payout Ratio Range:
Dividend Per Share: 8.20 USD
Earnings Per Share: 17.48 USD
P/E Ratio: 33.81
Exchange: NYQ
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Country: United States
Volume: 481200
Ebitda: 175.7 millionMarket Capitalization: 42.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 17.95%
DGR5: 20.38%
DGR10: 29.77%