S and P Global Inc (MHL)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 19.2 | 4.35621100397 | 440.75 | 462.05 | 440.75 | 768 | 453.38431806 | DE |
| 4 | -52.84999 | -10.3061604974 | 512.79999 | 515.9 | 435.75 | 648 | 463.11134331 | DE |
| 12 | -27 | -5.54471711675 | 486.95 | 537.9 | 435.75 | 547 | 480.46099881 | DE |
| 26 | -7.5 | -1.60444967376 | 467.45 | 537.9 | 435.75 | 432 | 478.17749127 | DE |
| 52 | 71.35 | 18.3607822954 | 388.6 | 537.9 | 381.7 | 308 | 459.97793095 | DE |
| 156 | 87.65 | 23.5428417943 | 372.3 | 537.9 | 288.85 | 183 | 417.01994668 | DE |
| 260 | 194.15 | 73.043641836 | 265.8 | 537.9 | 248.4 | 165 | 399.05812682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 461.3 | 1.85 | 0.40 | 458.9 | 462.05 | 455.65 | 555 |
| 1742506020 | 459.45 | 3.7 | 0.81 | 455.75 | 460.9 | 454.55 | 834 |
| 1742419620 | 455.75 | 6.15 | 1.37 | 449.95 | 457.05 | 449.25 | 847 |
| 1742333220 | 449.6 | -4.1 | -0.90 | 453.6 | 454.5 | 443.85 | 463 |
| 1742246820 | 453.7 | 6.3 | 1.41 | 445.45 | 454.15 | 443.25 | 770 |
| 1741987620 | 447.4 | 5.4 | 1.22 | 440.75 | 449.9 | 440.75 | 928 |
| 1741901220 | 442 | 1.2 | 0.27 | 440.2 | 446 | 435.75 | 635 |
| 1741814820 | 440.8 | -0.2 | -0.05 | 442.6 | 452 | 436 | 1001 |
| 1741728420 | 441 | -11.45 | -2.53 | 452.35 | 452.35 | 438.35 | 1394 |
| 1741642020 | 452.45 | -6.55 | -1.43 | 460 | 462 | 446.85 | 1604 |
| 1741382820 | 459 | -18.15 | -3.80 | 476.8 | 479 | 450.05 | 814 |
| 1741296420 | 477.15 | -7.85 | -1.62 | 486.05 | 486.1 | 472.75 | 469 |
| 1741210020 | 485 | 0.4 | 0.08 | 491.15 | 491.15 | 479.6 | 533 |
| 1741123620 | 484.6 | -20.7 | -4.10 | 501.9 | 504.7 | 484.45 | 572 |
| 1741037220 | 505.3 | -3.5 | -0.69 | 515 | 515.9 | 505.3 | 355 |
| 1740778020 | 508.8 | 5 | 0.99 | 508.1 | 511.5 | 504 | 272 |
| 1740691620 | 503.8 | -1.7 | -0.34 | 503.8 | 513.4 | 503.8 | 150 |
| 1740605220 | 505.5 | -2.8 | -0.55 | 508.3 | 511.4 | 504.5 | 284 |
| 1740518820 | 508.3 | -1.5 | -0.29 | 510 | 511.5 | 503.7 | 472 |
| 1740432420 | 509.8 | -1.1 | -0.22 | 510.1 | 514.9 | 508.1 | 294 |
| 1740173220 | 510.9 | -0.7 | -0.14 | 512.79999 | 514.2 | 508.4 | 277 |
| 1740086820 | 511.6 | -9.9 | -1.90 | 522.29999 | 522.9 | 508.1 | 392 |
| 1740000420 | 521.5 | 3.4 | 0.66 | 518.1 | 524.7 | 518 | 320 |
| 1739914020 | 518.1 | -3.8 | -0.73 | 520.1 | 525.2 | 515.4 | 778 |
| 1739827620 | 521.9 | 7 | 1.36 | 515.9 | 521.9 | 514 | 333 |
| 1739568420 | 514.9 | -3.1 | -0.60 | 519.7 | 523.7 | 514.29999 | 584 |
| 1739482020 | 518 | 6.8 | 1.33 | 508.1 | 518.1 | 508.1 | 240 |
| 1739395620 | 511.2 | -6.1 | -1.18 | 517 | 523.4 | 508.7 | 299 |
| 1739309220 | 517.29999 | 19.5 | 3.92 | 501.2 | 537.9 | 501.2 | 489 |
| 1739222820 | 497.8 | -5.6 | -1.11 | 515 | 515 | 497.8 | 453 |
| 1738963620 | 503.4 | 4.3 | 0.86 | 497.45 | 504.6 | 497.2 | 337 |
| 1738877220 | 499.1 | 6 | 1.22 | 493.25 | 501.8 | 493.25 | 229 |
| 1738790820 | 493.1 | -2.4 | -0.48 | 495.25 | 496.95 | 490.15 | 219 |
| 1738704420 | 495.5 | -8 | -1.59 | 503.2 | 504.1 | 495.5 | 250 |
| 1738618020 | 503.5 | 2.1 | 0.42 | 501.9 | 506.7 | 499.25 | 412 |
| 1738358820 | 501.4 | -0.6 | -0.12 | 503 | 511.4 | 501.3 | 371 |
| 1738272420 | 502 | 2.2 | 0.44 | 499.8 | 506.2 | 495.75 | 150 |
| 1738186020 | 499.8 | -0.2 | -0.04 | 501.9 | 503.4 | 499.3 | 188 |
| 1738099620 | 500 | 4.15 | 0.84 | 495.85 | 508 | 495 | 344 |
| 1738013220 | 495.85 | 5.2 | 1.06 | 490.65 | 496.9 | 482.4 | 402 |
| 1737754020 | 490.65 | -1 | -0.20 | 492.95 | 492.95 | 486 | 279 |
| 1737667620 | 491.65 | 4.3 | 0.88 | 493.05 | 493.75 | 486.5 | 126 |
| 1737581220 | 487.35 | -0.5 | -0.10 | 492.55 | 492.55 | 486.05 | 217 |
| 1737494820 | 487.85 | -4.75 | -0.96 | 490.05 | 490.05 | 486 | 1244 |
| 1737408420 | 492.6 | 3.95 | 0.81 | 491 | 494.5 | 487 | 692 |
| 1737149220 | 488.65 | -1.35 | -0.28 | 491.95 | 493.4 | 488 | 194 |
| 1737062820 | 490 | 9 | 1.87 | 480.75 | 490 | 478.9 | 652 |
| 1736976420 | 481 | 11 | 2.34 | 473.2 | 481 | 468.45 | 235 |
| 1736890020 | 470 | -2.75 | -0.58 | 474.3 | 475.8 | 470 | 319 |
| 1736803620 | 472.75 | 1.4 | 0.30 | 474.1 | 474.7 | 468.4 | 365 |
| 1736544420 | 471.35 | -12.05 | -2.49 | 480 | 482.8 | 470.2 | 423 |
| 1736458020 | 483.4 | 3.8 | 0.79 | 478.2 | 483.75 | 478.2 | 48 |
| 1736371620 | 479.6 | 5.55 | 1.17 | 475.2 | 480.25 | 475.2 | 333 |
| 1736285220 | 474.05 | -1.25 | -0.26 | 475.25 | 478.8 | 474.05 | 181 |
| 1736198820 | 475.3 | -8.75 | -1.81 | 486.7 | 488.45 | 475.3 | 406 |
| 1735939620 | 484.05 | 1.35 | 0.28 | 485.35 | 487.8 | 480.35 | 5469 |
| 1735853220 | 482.7 | 7.55 | 1.59 | 483.7 | 488.35 | 481.6 | 334 |
| 1735594020 | 475.15 | -4.45 | -0.93 | 482.2 | 485.55 | 475.15 | 226 |
| 1735334820 | 479.6 | 3.25 | 0.68 | 486.95 | 488.15 | 478.85 | 252 |
| 1734989220 | 476.35 | 4.55 | 0.96 | 475.05 | 477.6 | 467.45 | 458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
