Get 20% lifetime commission for referring investors to digrin.com
here.
MSCI Inc. ( MSCI) - Price History
Monthly price history for MSCI (MSCI Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $569.08 | $569.08 |
| September 2026 | $538.66 | $538.66 |
| August 2026 | $570.64 | $570.64 |
| July 2026 | $570.20 | $572.24 |
| June 2026 | $558.04 | $560.04 |
| May 2026 | $629.13 | $631.38 |
| April 2026 | $587.18 | $591.41 |
| March 2026 | $535.16 | $539.01 |
| February 2026 | $567.74 | $571.83 |
| January 2026 | $602.49 | $609.22 |
| December 2025 | $567.39 | $573.73 |
| November 2025 | $557.49 | $563.72 |
| October 2025 | $580.22 | $588.55 |
| September 2025 | $559.38 | $567.41 |
| August 2025 | $559.69 | $567.72 |
| July 2025 | $551.66 | $561.36 |
| June 2025 | $566.77 | $576.74 |
| May 2025 | $554.27 | $564.02 |
| April 2025 | $534.01 | $545.11 |
| March 2025 | $553.98 | $565.50 |
| February 2025 | $578.49 | $590.51 |
| January 2025 | $582.78 | $596.77 |
| December 2024 | $585.94 | $600.01 |
| November 2024 | $595.34 | $609.63 |
| October 2024 | $556.34 | $571.20 |
| September 2024 | $567.76 | $582.93 |
| August 2024 | $565.48 | $580.59 |
| July 2024 | $525.19 | $540.76 |
| June 2024 | $467.88 | $481.75 |
| May 2024 | $480.92 | $495.18 |
| April 2024 | $450.90 | $465.79 |
| March 2024 | $542.54 | $560.45 |
| February 2024 | $543.04 | $560.97 |
| January 2024 | $577.87 | $598.62 |
| December 2023 | $546.04 | $565.65 |
| November 2023 | $502.80 | $520.85 |
| October 2023 | $453.94 | $471.55 |
| September 2023 | $493.92 | $513.08 |
| August 2023 | $523.32 | $543.62 |
| July 2023 | $526.28 | $548.08 |
| June 2023 | $450.62 | $469.29 |
| May 2023 | $451.82 | $470.53 |
| April 2023 | $461.92 | $482.45 |
| March 2023 | $535.87 | $559.69 |
| February 2023 | $499.93 | $522.15 |
| January 2023 | $507.70 | $531.56 |
| December 2022 | $444.29 | $465.17 |
| November 2022 | $485.03 | $507.83 |
| October 2022 | $446.62 | $468.86 |
| September 2022 | $401.78 | $421.79 |
| August 2022 | $427.93 | $449.24 |
| July 2022 | $457.39 | $481.34 |
| June 2022 | $391.64 | $412.15 |
| May 2022 | $420.34 | $442.35 |
| April 2022 | $399.21 | $421.25 |
| March 2022 | $476.57 | $502.88 |
| February 2022 | $475.44 | $501.69 |
| January 2022 | $507.10 | $536.12 |
| December 2021 | $579.53 | $612.69 |
| November 2021 | $595.38 | $629.45 |
| October 2021 | $627.89 | $664.88 |
| September 2021 | $574.50 | $608.34 |
| August 2021 | $599.28 | $634.58 |
| July 2021 | $561.87 | $595.96 |
| June 2021 | $502.58 | $533.08 |
| May 2021 | $441.35 | $468.13 |
| April 2021 | $457.20 | $485.77 |
| March 2021 | $394.62 | $419.28 |
| February 2021 | $390.14 | $414.52 |
| January 2021 | $371.39 | $395.30 |
| December 2020 | $419.53 | $446.53 |
| November 2020 | $384.66 | $409.42 |
| October 2020 | $328.01 | $349.84 |
| September 2020 | $334.52 | $356.78 |
| August 2020 | $349.98 | $373.27 |
| July 2020 | $351.74 | $375.98 |
| June 2020 | $312.30 | $333.82 |
| May 2020 | $307.65 | $328.85 |
| April 2020 | $305.30 | $327 |
| March 2020 | $269.78 | $288.96 |
| February 2020 | $275.83 | $295.44 |
| January 2020 | $266.29 | $285.80 |
| December 2019 | $240.55 | $258.18 |
| November 2019 | $241.49 | $259.19 |
| October 2019 | $217.95 | $234.56 |
| September 2019 | $202.33 | $217.75 |
| August 2019 | $218.01 | $234.63 |
| July 2019 | $210.49 | $227.24 |
| June 2019 | $221.19 | $238.79 |
| May 2019 | $203.80 | $220.01 |
| April 2019 | $208.22 | $225.38 |
| March 2019 | $183.70 | $198.84 |
| February 2019 | $170.66 | $184.72 |
| January 2019 | $156.79 | $170.27 |
| December 2018 | $135.76 | $147.43 |
| November 2018 | $144.65 | $157.09 |
| October 2018 | $137.93 | $150.38 |
| September 2018 | $162.72 | $177.41 |
| August 2018 | $165.34 | $180.26 |
| July 2018 | $151.92 | $166.19 |
| June 2018 | $151.23 | $165.43 |
| May 2018 | $148.61 | $162.57 |
| April 2018 | $136.64 | $149.83 |
| March 2018 | $136.31 | $149.47 |
| February 2018 | $129.06 | $141.52 |
| January 2018 | $126.64 | $139.23 |
| December 2017 | $115.10 | $126.54 |
| November 2017 | $117.06 | $128.70 |
| October 2017 | $106.42 | $117.36 |
| September 2017 | $106 | $116.90 |
| August 2017 | $103.93 | $114.61 |
| July 2017 | $98.45 | $108.95 |
| June 2017 | $93.07 | $102.99 |
| May 2017 | $91.93 | $101.73 |
| April 2017 | $90.40 | $100.32 |
| March 2017 | $87.58 | $97.19 |
| February 2017 | $85.23 | $94.59 |
| January 2017 | $74.34 | $82.75 |
| December 2016 | $70.77 | $78.78 |
| November 2016 | $70.79 | $78.80 |
| October 2016 | $71.79 | $80.19 |
| September 2016 | $75.15 | $83.94 |
| August 2016 | $80.68 | $90.12 |
| July 2016 | $76.78 | $86.04 |
| June 2016 | $68.82 | $77.12 |
| May 2016 | $71.20 | $79.79 |
| April 2016 | $67.57 | $75.94 |
| March 2016 | $65.92 | $74.08 |
| February 2016 | $62.75 | $70.52 |
| January 2016 | $61.06 | $68.84 |
| December 2015 | $63.98 | $72.13 |
| November 2015 | $62.20 | $70.12 |
| October 2015 | $59.23 | $67 |
| September 2015 | $52.56 | $59.46 |
| August 2015 | $53.50 | $60.52 |
| July 2015 | $60.05 | $68.16 |
| June 2015 | $54.22 | $61.55 |
| May 2015 | $54.67 | $62.05 |
| April 2015 | $53.75 | $61.19 |
| March 2015 | $53.86 | $61.31 |
| February 2015 | $49.29 | $56.11 |
| January 2015 | $47.13 | $53.82 |
| December 2014 | $41.54 | $47.44 |
| November 2014 | $42.35 | $48.36 |
| October 2014 | $40.86 | $46.66 |
| September 2014 | $41.01 | $47.02 |
| August 2014 | $40.24 | $46.14 |
| July 2014 | $39.46 | $45.25 |
| June 2014 | $39.99 | $45.85 |
| May 2014 | $37.64 | $43.16 |
| April 2014 | $35.36 | $40.54 |
| March 2014 | $37.52 | $43.02 |
| February 2014 | $38.12 | $43.71 |
| January 2014 | $37.26 | $42.72 |
| December 2013 | $38.13 | $43.72 |
| November 2013 | $38.71 | $44.39 |
| October 2013 | $35.56 | $40.77 |
| September 2013 | $35.11 | $40.26 |
| August 2013 | $32.71 | $37.51 |
| July 2013 | $30.57 | $35.05 |
| June 2013 | $29.02 | $33.27 |
| May 2013 | $30.73 | $35.24 |
| April 2013 | $29.74 | $34.10 |
| March 2013 | $29.59 | $33.93 |
| February 2013 | $28.89 | $33.13 |
| January 2013 | $29.42 | $33.74 |
| December 2012 | $27.03 | $30.99 |
| November 2012 | $25.29 | $29 |
| October 2012 | $23.50 | $26.94 |
| September 2012 | $31.21 | $35.79 |
| August 2012 | $30.59 | $35.08 |
| July 2012 | $28.91 | $33.15 |
| June 2012 | $29.67 | $34.02 |
| May 2012 | $29.49 | $33.81 |
| April 2012 | $31.91 | $36.59 |
| March 2012 | $32.10 | $36.81 |
| February 2012 | $30.86 | $35.38 |
| January 2012 | $28.41 | $32.58 |
| December 2011 | $28.72 | $32.93 |
| November 2011 | $29.43 | $33.75 |
| October 2011 | $29.12 | $33.39 |
| September 2011 | $26.45 | $30.33 |
| August 2011 | $30.15 | $34.57 |
| July 2011 | $30.95 | $35.49 |
| June 2011 | $32.86 | $37.68 |
| May 2011 | $32.94 | $37.77 |
| April 2011 | $30.93 | $35.47 |
| March 2011 | $32.11 | $36.82 |
| February 2011 | $30.96 | $35.50 |
| January 2011 | $29.85 | $34.23 |
| December 2010 | $33.98 | $38.96 |
| November 2010 | $29.70 | $34.06 |
| October 2010 | $31.27 | $35.85 |
| September 2010 | $28.96 | $33.21 |
| August 2010 | $26.08 | $29.90 |
| July 2010 | $28.14 | $32.27 |
| June 2010 | $23.90 | $27.40 |
| May 2010 | $25.86 | $29.65 |
| April 2010 | $30.22 | $34.65 |
| March 2010 | $31.48 | $36.10 |
| February 2010 | $26.15 | $29.98 |
| January 2010 | $25.78 | $29.56 |
| December 2009 | $27.73 | $31.80 |
| November 2009 | $26.57 | $30.47 |
| October 2009 | $26.51 | $30.40 |
| September 2009 | $25.83 | $29.62 |
| August 2009 | $25.66 | $29.42 |
| July 2009 | $24.38 | $27.95 |
| June 2009 | $21.32 | $24.44 |
| May 2009 | $18.55 | $21.27 |
| April 2009 | $18.31 | $20.99 |
| March 2009 | $14.75 | $16.91 |
| February 2009 | $13.74 | $15.76 |
| January 2009 | $15.14 | $17.36 |
| December 2008 | $15.49 | $17.76 |
| November 2008 | $13.46 | $15.43 |
| October 2008 | $15.04 | $17.24 |
| September 2008 | $20.93 | $24 |
| August 2008 | $26.03 | $29.85 |
| July 2008 | $25.95 | $29.75 |
| June 2008 | $31.65 | $36.29 |
| May 2008 | $31 | $35.55 |
| April 2008 | $27.05 | $31.02 |
| March 2008 | $25.95 | $29.75 |
| February 2008 | $25.93 | $29.73 |
| January 2008 | $28.75 | $32.97 |
| December 2007 | $33.49 | $38.40 |
| November 2007 | $24.11 | $27.65 |
MSCI
List: Contenders
Price: $569.08
52 week price:
Dividend Yield: 1.48%
5-year range yield:
Forward Dividend Yield: 1.44%
Payout Ratio: 42.81%
Payout Ratio Range:
Dividend Per Share: 8.20 USD
Earnings Per Share: 18.29 USD
P/E Ratio: 31.22
Exchange: NYQ
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Country: United States
Volume: 481200
Ebitda: 175.7 millionMarket Capitalization: 39.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 17.09%
DGR5: 20.08%
DGR10: 25.21%