MSCI Inc. - Price History
Monthly price history for MSCI (MSCI Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $542.29 | $542.29 |
| March 2024 | $560.45 | $560.45 |
| February 2024 | $560.97 | $560.97 |
| January 2024 | $596.95 | $598.62 |
| December 2023 | $564.07 | $565.65 |
| November 2023 | $519.40 | $520.85 |
| October 2023 | $468.93 | $471.55 |
| September 2023 | $510.23 | $513.08 |
| August 2023 | $540.60 | $543.62 |
| July 2023 | $543.66 | $548.08 |
| June 2023 | $465.50 | $469.29 |
| May 2023 | $466.73 | $470.53 |
| April 2023 | $477.17 | $482.45 |
| March 2023 | $553.56 | $559.69 |
| February 2023 | $516.43 | $522.15 |
| January 2023 | $524.46 | $531.56 |
| December 2022 | $458.96 | $465.17 |
| November 2022 | $501.05 | $507.83 |
| October 2022 | $461.36 | $468.86 |
| September 2022 | $415.04 | $421.79 |
| August 2022 | $442.06 | $449.24 |
| July 2022 | $472.49 | $481.34 |
| June 2022 | $404.57 | $412.15 |
| May 2022 | $434.21 | $442.35 |
| April 2022 | $412.39 | $421.25 |
| March 2022 | $492.30 | $502.88 |
| February 2022 | $491.14 | $501.69 |
| January 2022 | $523.84 | $536.12 |
| December 2021 | $598.66 | $612.69 |
| November 2021 | $615.04 | $629.45 |
| October 2021 | $648.62 | $664.88 |
| September 2021 | $593.46 | $608.34 |
| August 2021 | $619.06 | $634.58 |
| July 2021 | $580.42 | $595.96 |
| June 2021 | $519.18 | $533.08 |
| May 2021 | $455.92 | $468.13 |
| April 2021 | $472.30 | $485.77 |
| March 2021 | $407.65 | $419.28 |
| February 2021 | $403.02 | $414.52 |
| January 2021 | $383.66 | $395.30 |
| December 2020 | $433.38 | $446.53 |
| November 2020 | $397.36 | $409.42 |
| October 2020 | $338.84 | $349.84 |
| September 2020 | $345.56 | $356.78 |
| August 2020 | $361.53 | $373.27 |
| July 2020 | $363.35 | $375.98 |
| June 2020 | $322.61 | $333.82 |
| May 2020 | $317.81 | $328.85 |
| April 2020 | $315.38 | $327 |
| March 2020 | $278.69 | $288.96 |
| February 2020 | $284.94 | $295.44 |
| January 2020 | $275.08 | $285.80 |
| December 2019 | $248.50 | $258.18 |
| November 2019 | $249.47 | $259.19 |
| October 2019 | $225.14 | $234.56 |
| September 2019 | $209.01 | $217.75 |
| August 2019 | $225.21 | $234.63 |
| July 2019 | $217.44 | $227.24 |
| June 2019 | $228.49 | $238.79 |
| May 2019 | $210.52 | $220.01 |
| April 2019 | $215.10 | $225.38 |
| March 2019 | $189.77 | $198.84 |
| February 2019 | $176.29 | $184.72 |
| January 2019 | $161.96 | $170.27 |
| December 2018 | $140.24 | $147.43 |
| November 2018 | $149.43 | $157.09 |
| October 2018 | $142.48 | $150.38 |
| September 2018 | $168.10 | $177.41 |
| August 2018 | $170.80 | $180.26 |
| July 2018 | $156.94 | $166.19 |
| June 2018 | $156.22 | $165.43 |
| May 2018 | $153.52 | $162.57 |
| April 2018 | $141.15 | $149.83 |
| March 2018 | $140.81 | $149.47 |
| February 2018 | $133.32 | $141.52 |
| January 2018 | $130.82 | $139.23 |
| December 2017 | $118.90 | $126.54 |
| November 2017 | $120.93 | $128.70 |
| October 2017 | $109.94 | $117.36 |
| September 2017 | $109.50 | $116.90 |
| August 2017 | $107.36 | $114.61 |
| July 2017 | $101.70 | $108.95 |
| June 2017 | $96.14 | $102.99 |
| May 2017 | $94.96 | $101.73 |
| April 2017 | $93.38 | $100.32 |
| March 2017 | $90.47 | $97.19 |
| February 2017 | $88.05 | $94.59 |
| January 2017 | $76.80 | $82.75 |
| December 2016 | $73.11 | $78.78 |
| November 2016 | $73.13 | $78.80 |
| October 2016 | $74.16 | $80.19 |
| September 2016 | $77.63 | $83.94 |
| August 2016 | $83.35 | $90.12 |
| July 2016 | $79.31 | $86.04 |
| June 2016 | $71.09 | $77.12 |
| May 2016 | $73.55 | $79.79 |
| April 2016 | $69.80 | $75.94 |
| March 2016 | $68.10 | $74.08 |
| February 2016 | $64.82 | $70.52 |
| January 2016 | $63.08 | $68.84 |
| December 2015 | $66.09 | $72.13 |
| November 2015 | $64.25 | $70.12 |
| October 2015 | $61.19 | $67 |
| September 2015 | $54.30 | $59.46 |
| August 2015 | $55.27 | $60.52 |
| July 2015 | $62.03 | $68.16 |
| June 2015 | $56.02 | $61.55 |
| May 2015 | $56.47 | $62.05 |
| April 2015 | $55.52 | $61.19 |
| March 2015 | $55.63 | $61.31 |
| February 2015 | $50.92 | $56.11 |
| January 2015 | $48.68 | $53.82 |
| December 2014 | $42.91 | $47.44 |
| November 2014 | $43.74 | $48.36 |
| October 2014 | $42.21 | $46.66 |
| September 2014 | $42.36 | $47.02 |
| August 2014 | $41.57 | $46.14 |
| July 2014 | $40.77 | $45.25 |
| June 2014 | $41.31 | $45.85 |
| May 2014 | $38.88 | $43.16 |
| April 2014 | $36.52 | $40.54 |
| March 2014 | $38.76 | $43.02 |
| February 2014 | $39.38 | $43.71 |
| January 2014 | $38.49 | $42.72 |
| December 2013 | $39.39 | $43.72 |
| November 2013 | $39.99 | $44.39 |
| October 2013 | $36.73 | $40.77 |
| September 2013 | $36.27 | $40.26 |
| August 2013 | $33.79 | $37.51 |
| July 2013 | $31.58 | $35.05 |
| June 2013 | $29.97 | $33.27 |
| May 2013 | $31.75 | $35.24 |
| April 2013 | $30.72 | $34.10 |
| March 2013 | $30.57 | $33.93 |
| February 2013 | $29.85 | $33.13 |
| January 2013 | $30.40 | $33.74 |
| December 2012 | $27.92 | $30.99 |
| November 2012 | $26.13 | $29 |
| October 2012 | $24.27 | $26.94 |
| September 2012 | $32.24 | $35.79 |
| August 2012 | $31.60 | $35.08 |
| July 2012 | $29.86 | $33.15 |
| June 2012 | $30.65 | $34.02 |
| May 2012 | $30.46 | $33.81 |
| April 2012 | $32.96 | $36.59 |
| March 2012 | $33.16 | $36.81 |
| February 2012 | $31.87 | $35.38 |
| January 2012 | $29.35 | $32.58 |
| December 2011 | $29.67 | $32.93 |
| November 2011 | $30.41 | $33.75 |
| October 2011 | $30.08 | $33.39 |
| September 2011 | $27.32 | $30.33 |
| August 2011 | $31.14 | $34.57 |
| July 2011 | $31.97 | $35.49 |
| June 2011 | $33.95 | $37.68 |
| May 2011 | $34.03 | $37.77 |
| April 2011 | $31.96 | $35.47 |
| March 2011 | $33.17 | $36.82 |
| February 2011 | $31.98 | $35.50 |
| January 2011 | $30.84 | $34.23 |
| December 2010 | $35.10 | $38.96 |
| November 2010 | $30.68 | $34.06 |
| October 2010 | $32.30 | $35.85 |
| September 2010 | $29.92 | $33.21 |
| August 2010 | $26.94 | $29.90 |
| July 2010 | $29.07 | $32.27 |
| June 2010 | $24.68 | $27.40 |
| May 2010 | $26.71 | $29.65 |
| April 2010 | $31.22 | $34.65 |
| March 2010 | $32.52 | $36.10 |
| February 2010 | $27.01 | $29.98 |
| January 2010 | $26.63 | $29.56 |
| December 2009 | $28.65 | $31.80 |
| November 2009 | $27.45 | $30.47 |
| October 2009 | $27.39 | $30.40 |
| September 2009 | $26.68 | $29.62 |
| August 2009 | $26.50 | $29.42 |
| July 2009 | $25.18 | $27.95 |
| June 2009 | $22.02 | $24.44 |
| May 2009 | $19.16 | $21.27 |
| April 2009 | $18.91 | $20.99 |
| March 2009 | $15.24 | $16.91 |
| February 2009 | $14.20 | $15.76 |
| January 2009 | $15.64 | $17.36 |
| December 2008 | $16 | $17.76 |
| November 2008 | $13.90 | $15.43 |
| October 2008 | $15.53 | $17.24 |
| September 2008 | $21.62 | $24 |
| August 2008 | $26.89 | $29.85 |
| July 2008 | $26.80 | $29.75 |
| June 2008 | $32.69 | $36.29 |
| May 2008 | $32.03 | $35.55 |
| April 2008 | $27.95 | $31.02 |
| March 2008 | $26.80 | $29.75 |
| February 2008 | $26.78 | $29.73 |
| January 2008 | $29.70 | $32.97 |
| December 2007 | $34.60 | $38.40 |
| November 2007 | $24.91 | $27.65 |
MSCI
List: Contenders
Price: $477.05
52 week price:
Dividend Yield: 1.43%
5-year range yield:
Forward Dividend Yield: 1.43%
Payout Ratio: 44.48%
Payout Ratio Range:
Dividend Per Share: 6.40 USD
Earnings Per Share: 14.37 USD
P/E Ratio: 41.21
Exchange: NYQ
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Volume: 481200
Ebitda: 175.7 millionMarket Capitalization: 36.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 16.98%
DGR5: 20.02%