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 | 20.8 | 4.1649979976 | 499.4 | 528 | 497 | 464 | 515.90926889 | DE |
| 4 | -26 | -4.76016111315 | 546.2 | 570.4 | 491.1 | 533 | 524.89665045 | DE |
| 12 | -64.8 | -11.0769230769 | 585 | 607 | 9.6610999 | 439 | 550.13306508 | DE |
| 26 | 24.8 | 5.00605571256 | 495.4 | 610.2 | 9.6610999 | 458 | 553.587743 | DE |
| 52 | 6 | 1.16686114352 | 514.2 | 610.2 | 9.6610999 | 653 | 493.10939416 | DE |
| 156 | 51.2 | 10.9168443497 | 469 | 610.2 | 9.6610999 | 342 | 489.67167523 | DE |
| 260 | 141.6 | 37.4009508716 | 378.6 | 610.2 | 9.6610999 | 286 | 488.31694372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 517.2 | -5.2 | -1.00 | 520.2 | 522.79999 | 514.6 | 117 |
| 1742506020 | 522.4 | 0.8 | 0.15 | 527.2 | 528 | 518.2 | 151 |
| 1742419620 | 521.6 | 1.6 | 0.31 | 523.4 | 527 | 521 | 126 |
| 1742333220 | 520 | 0.2 | 0.04 | 518 | 522.6 | 515.79999 | 342 |
| 1742246820 | 519.79999 | 8.4 | 1.64 | 503 | 520.79999 | 503 | 544 |
| 1741987620 | 511.4 | 10.8 | 2.16 | 499.4 | 511.4 | 497 | 1156 |
| 1741901220 | 500.6 | -0.8 | -0.16 | 500.6 | 503.2 | 494.6 | 323 |
| 1741814820 | 501.4 | 7 | 1.42 | 496.2 | 503.2 | 492.9 | 369 |
| 1741728420 | 494.4 | -9.4 | -1.87 | 501 | 502 | 491.1 | 504 |
| 1741642020 | 503.8 | -14.8 | -2.85 | 515 | 517 | 499.4 | 1536 |
| 1741382820 | 518.6 | -7.8 | -1.48 | 520.2 | 526.4 | 510.2 | 818 |
| 1741296420 | 526.4 | -4.4 | -0.83 | 528.79999 | 531.6 | 518 | 752 |
| 1741210020 | 530.79999 | -3.8 | -0.71 | 535 | 536 | 522.79999 | 819 |
| 1741123620 | 534.6 | -26 | -4.64 | 564.6 | 564.6 | 532.79999 | 908 |
| 1741037220 | 560.6 | -5.4 | -0.95 | 566 | 570.4 | 558.79999 | 879 |
| 1740778020 | 566 | 5.4 | 0.96 | 558.79999 | 566 | 558.79999 | 131 |
| 1740691620 | 560.6 | 4.4 | 0.79 | 555.6 | 566.2 | 553 | 148 |
| 1740605220 | 556.2 | -0.6 | -0.11 | 556.4 | 562 | 553.79999 | 320 |
| 1740518820 | 556.79999 | 7.2 | 1.31 | 545.6 | 558.6 | 545.2 | 263 |
| 1740432420 | 549.6 | -3 | -0.54 | 551.79999 | 557.6 | 544 | 284 |
| 1740173220 | 552.6 | 5.8 | 1.06 | 546.2 | 552.6 | 541 | 290 |
| 1740086820 | 546.79999 | -2.6 | -0.47 | 549.2 | 551.6 | 540.6 | 318 |
| 1740000420 | 549.4 | 3.4 | 0.62 | 549.4 | 550.4 | 544.4 | 159 |
| 1739914020 | 546 | 3 | 0.55 | 543.4 | 553.79999 | 538.2 | 932 |
| 1739827620 | 543 | -3.2 | -0.59 | 548.79999 | 550.4 | 535 | 1597 |
| 1739568420 | 546.2 | -0.4 | -0.07 | 547.4 | 551.79999 | 538 | 306 |
| 1739482020 | 546.6 | -1.8 | -0.33 | 551 | 552.6 | 545.2 | 162 |
| 1739395620 | 548.4 | -7.6 | -1.37 | 558.4 | 558.4 | 546.79999 | 501 |
| 1739309220 | 556 | -9 | -1.59 | 565.79999 | 565.79999 | 552.79999 | 376 |
| 1739222820 | 565 | 5 | 0.89 | 561.6 | 566.4 | 558.79999 | 909 |
| 1738963620 | 560 | -4.2 | -0.74 | 564.4 | 568.4 | 560 | 182 |
| 1738877220 | 564.2 | 2 | 0.36 | 559.79999 | 566.4 | 559.79999 | 303 |
| 1738790820 | 562.2 | -3.4 | -0.60 | 559 | 563 | 553.79999 | 220 |
| 1738704420 | 565.6 | -3.8 | -0.67 | 566.2 | 566.2 | 558.2 | 207 |
| 1738618020 | 569.4 | -2.4 | -0.42 | 573.2 | 577.2 | 566.4 | 311 |
| 1738358820 | 571.79999 | 2.8 | 0.49 | 568.4 | 573.6 | 564.2 | 550 |
| 1738272420 | 569 | 3.8 | 0.67 | 572.2 | 578.2 | 565.2 | 403 |
| 1738186020 | 565.2 | -37.8 | -6.27 | 604.6 | 605.4 | 555 | 463 |
| 1738099620 | 603 | 11 | 1.86 | 597.79999 | 607 | 595.6 | 531 |
| 1738013220 | 592 | 1 | 0.17 | 587.2 | 596.79999 | 584.2 | 301 |
| 1737754020 | 591 | 1 | 0.17 | 590.79999 | 591 | 585.2 | 111 |
| 1737667620 | 590 | 2.4 | 0.41 | 590 | 592.6 | 585.79999 | 264 |
| 1737581220 | 587.6 | -4.8 | -0.81 | 591.4 | 594.79999 | 587.4 | 348 |
| 1737494820 | 592.4 | 2.6 | 0.44 | 591 | 596.79999 | 583.2 | 262 |
| 1737408420 | 589.79999 | -4.8 | -0.81 | 595.2 | 596.2 | 589.79999 | 236 |
| 1737149220 | 594.6 | 2.6 | 0.44 | 592.2 | 598.79999 | 590.2 | 496 |
| 1737062820 | 592 | 7.8 | 1.34 | 584.79999 | 592 | 581.79999 | 378 |
| 1736976420 | 584.2 | 16.6 | 2.92 | 568 | 584.2 | 568 | 267 |
| 1736890020 | 567.6 | 1.2 | 0.21 | 565.79999 | 571 | 565.79999 | 262 |
| 1736803620 | 566.4 | 5 | 0.89 | 561.2 | 568.4 | 555.79999 | 406 |
| 1736544420 | 561.4 | -23.4 | -4.00 | 584 | 584.79999 | 560 | 442 |
| 1736458020 | 584.79999 | 4 | 0.69 | 582.2 | 584.79999 | 582.2 | 70 |
| 1736371620 | 580.79999 | 11.8 | 2.07 | 571.79999 | 580.79999 | 569 | 406 |
| 1736285220 | 569 | -6 | -1.04 | 572.4 | 574.79999 | 569 | 477 |
| 1736198820 | 575 | -10.2 | -1.74 | 584.4 | 584.4 | 575 | 302 |
| 1735939620 | 585.2 | 3.2 | 0.55 | 581.79999 | 585.2 | 578.4 | 190 |
| 1735853220 | 582 | 0.2 | 0.03 | 581.4 | 587 | 9.6610999 | 541 |
| 1735594020 | 581.79999 | -1.6 | -0.27 | 581.4 | 585.6 | 580.4 | 286 |
| 1735334820 | 583.4 | 3.4 | 0.59 | 585 | 587.79999 | 578.6 | 341 |
| 1734989220 | 580 | 0.6 | 0.10 | 583.2 | 583.4 | 576.4 | 76 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
