MSCI Inc (3HM)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721334360 | 457.1 | -4.9 | -1.06 | 462.4 | 466 | 454.8 | 3037 |
| 1721248020 | 462 | -5.9 | -1.26 | 466.9 | 466.9 | 461.4 | 353 |
| 1721161560 | 467.9 | 7.1 | 1.54 | 459.9 | 468.7 | 458.4 | 712 |
| 1721075160 | 460.8 | -2.2 | -0.48 | 459 | 464.3 | 456.8 | 450 |
| 1720815960 | 463 | 8.4 | 1.85 | 453.9 | 463 | 451 | 520 |
| 1720729560 | 454.6 | 2.1 | 0.46 | 451.9 | 457.9 | 447.8 | 480 |
| 1720643220 | 452.5 | -0.3 | -0.07 | 453.1 | 454 | 449.6 | 663 |
| 1720556760 | 452.8 | -1.8 | -0.40 | 453.7 | 457.4 | 452 | 530 |
| 1720470360 | 454.6 | -1.4 | -0.31 | 457.5 | 460.3 | 454.6 | 508 |
| 1720211220 | 456 | 7.5 | 1.67 | 452.8 | 456 | 451 | 314 |
| 1720124820 | 448.5 | -6.6 | -1.45 | 455.1 | 455.1 | 448.5 | 250 |
| 1720038420 | 455.1 | -0.9 | -0.20 | 458.3 | 461.2 | 454.6 | 392 |
| 1719952020 | 456 | 9.5 | 2.13 | 446.9 | 456 | 445 | 383 |
| 1719865620 | 446.5 | -1.3 | -0.29 | 446.6 | 451.5 | 445.9 | 540 |
| 1719606420 | 447.8 | -7.5 | -1.65 | 454.1 | 458.8 | 447.8 | 575 |
| 1719520020 | 455.3 | -0.4 | -0.09 | 455.8 | 457.9 | 452.2 | 291 |
| 1719433620 | 455.7 | 2.2 | 0.49 | 455.6 | 458.6 | 452.9 | 604 |
| 1719347160 | 453.5 | -1.6 | -0.35 | 455.1 | 457.7 | 453.4 | 538 |
| 1719260820 | 455.1 | 1.7 | 0.37 | 454.8 | 458.6 | 450.1 | 482 |
| 1719001620 | 453.4 | 3.4 | 0.76 | 451.7 | 453.4 | 450.1 | 412 |
| 1718915160 | 450 | 8.4 | 1.90 | 442.2 | 452.4 | 442.2 | 845 |
| 1718828820 | 441.6 | -2.4 | -0.54 | 444.5 | 444.5 | 440.9 | 423 |
| 1718742360 | 444 | -9 | -1.99 | 451.3 | 453.5 | 444 | 835 |
| 1718656020 | 453 | 3.1 | 0.69 | 449.8 | 453.8 | 445.1 | 692 |
| 1718396820 | 449.9 | -1.7 | -0.38 | 450.1 | 452.5 | 446.7 | 346 |
| 1718310420 | 451.6 | -1 | -0.22 | 447.9 | 452 | 447.1 | 5017 |
| 1718224020 | 452.6 | 1.9 | 0.42 | 450.4 | 454 | 449 | 856 |
| 1718137620 | 450.7 | 0.7 | 0.16 | 448.9 | 452.1 | 447 | 143 |
| 1718051220 | 450 | -7.8 | -1.70 | 455.1 | 455.1 | 449 | 170 |
| 1717792020 | 457.8 | 3.2 | 0.70 | 452.3 | 457.8 | 451.6 | 264 |
| 1717705620 | 454.6 | -4.6 | -1.00 | 456.5 | 460.3 | 454.3 | 204 |
| 1717619220 | 459.2 | 6.2 | 1.37 | 455.6 | 460.7 | 451.2 | 489 |
| 1717532820 | 453 | 2.1 | 0.47 | 451.7 | 454 | 448.1 | 302 |
| 1717446420 | 450.9 | -4.1 | -0.90 | 458.6 | 458.6 | 447.8 | 418 |
| 1717187220 | 455 | 2.9 | 0.64 | 453.2 | 455 | 448.1 | 261 |
| 1717100820 | 452.1 | 0.9 | 0.20 | 450.9 | 452.1 | 446.6 | 408 |
| 1717014420 | 451.2 | -3 | -0.66 | 454.1 | 456.5 | 451.2 | 373 |
| 1716928020 | 454.2 | 0.1 | 0.02 | 451.3 | 455.1 | 450.1 | 548 |
| 1716841560 | 454.1 | -0.3 | -0.07 | 455.5 | 455.5 | 451.3 | 435 |
| 1716582420 | 454.4 | -0.8 | -0.18 | 454.9 | 456.6 | 450.1 | 509 |
| 1716496020 | 455.2 | -8.7 | -1.88 | 464.7 | 468 | 454.1 | 1908 |
| 1716409620 | 463.9 | 0.5 | 0.11 | 467 | 467.6 | 461.9 | 480 |
| 1716323160 | 463.4 | -5.7 | -1.22 | 472 | 473.1 | 463.4 | 719 |
| 1716236760 | 469.1 | 4.6 | 0.99 | 467 | 469.4 | 462.6 | 313 |
| 1715977620 | 464.5 | 5.6 | 1.22 | 458.8 | 464.6 | 455.1 | 510 |
| 1715891220 | 458.9 | 8.9 | 1.98 | 448.7 | 463.3 | 447.9 | 1040 |
| 1715804820 | 450 | -0.9 | -0.20 | 452.3 | 454.8 | 449 | 701 |
| 1715718420 | 450.9 | -1.3 | -0.29 | 451.5 | 456.7 | 447.5 | 1590 |
| 1715631960 | 452.2 | 1.3 | 0.29 | 451.8 | 455 | 450 | 1458 |
| 1715372820 | 450.9 | 4.4 | 0.99 | 448.7 | 454.9 | 446.8 | 1955 |
| 1715286420 | 446.5 | 5.4 | 1.22 | 439 | 446.5 | 436.8 | 307 |
| 1715200020 | 441.1 | 1.6 | 0.36 | 440 | 441.9 | 436.6 | 467 |
| 1715113620 | 439.5 | -2.8 | -0.63 | 442.7 | 443.5 | 439.1 | 876 |
| 1715027220 | 442.3 | 7.3 | 1.68 | 435.4 | 445.8 | 433.6 | 1265 |
| 1714768020 | 435 | -0.5 | -0.11 | 437.3 | 440.8 | 433 | 1042 |
| 1714681560 | 435.5 | -1 | -0.23 | 441.4 | 445 | 430 | 655 |
| 1714508820 | 436.5 | -8 | -1.80 | 446.4 | 452 | 435.1 | 931 |
| 1714422420 | 444.5 | -3.3 | -0.74 | 445.1 | 453.9 | 441.7 | 2687 |
| 1714163220 | 447.8 | 12.5 | 2.87 | 435.1 | 447.8 | 433.1 | 1535 |
| 1714076820 | 435.3 | 0.3 | 0.07 | 435.6 | 442.4 | 429 | 18446 |
| 1713990420 | 435 | 17.5 | 4.19 | 427.6 | 441 | 420.1 | 5269 |
| 1713903960 | 417.5 | -67.8 | -13.97 | 486.5 | 488.6 | 411.8 | 3731 |
| 1713817560 | 485.3 | 9.8 | 2.06 | 479.1 | 488.2 | 479.1 | 267 |
| 1713558420 | 475.5 | 2.5 | 0.53 | 470.3 | 477.1 | 470.3 | 257 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
