S and P Global Inc (MHL)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.1 | -0.999803960008 | 510.1 | 515.9 | 503.7 | 294 | 507.69320652 | DE |
| 4 | 3.1 | 0.617652918908 | 501.9 | 537.9 | 490.15 | 354 | 509.98369496 | DE |
| 12 | 16 | 3.27198364008 | 489 | 537.9 | 463 | 427 | 492.03818738 | DE |
| 26 | 41.7 | 9.0006475286 | 463.3 | 537.9 | 441.05 | 363 | 483.03979137 | DE |
| 52 | 111.9 | 28.4660391758 | 393.1 | 537.9 | 381.7 | 279 | 456.78581513 | DE |
| 156 | 140.8 | 38.6600768808 | 364.2 | 537.9 | 288.85 | 171 | 412.64995941 | DE |
| 260 | 239.2 | 89.9924755455 | 265.8 | 537.9 | 248.4 | 156 | 395.06754085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734730020 | 471.8 | 1.4 | 0.30 | 467.55 | 474.2 | 463 | 397 |
| 1734643620 | 470.4 | -4.6 | -0.97 | 470.25 | 475.45 | 469.2 | 170 |
| 1734557220 | 475 | -1.6 | -0.34 | 480.1 | 482 | 475 | 231 |
| 1734470820 | 476.6 | -2.5 | -0.52 | 476.05 | 482.9 | 473.85 | 489 |
| 1734384420 | 479.1 | -2.55 | -0.53 | 481.75 | 486.55 | 479 | 175 |
| 1734125220 | 481.65 | -9.85 | -2.00 | 491.5 | 492.95 | 481.35 | 151 |
| 1734038820 | 491.5 | -1.9 | -0.39 | 492.65 | 494.85 | 488.95 | 184 |
| 1733952420 | 493.4 | 5.25 | 1.08 | 484.15 | 494.05 | 484.15 | 249 |
| 1733866020 | 488.15 | 0.25 | 0.05 | 484.35 | 489.75 | 484.35 | 226 |
| 1733779620 | 487.9 | -2.1 | -0.43 | 489 | 492 | 482.05 | 224 |
| 1733520420 | 490 | 4.35 | 0.90 | 488.15 | 493.75 | 485.05 | 256 |
| 1733434020 | 485.65 | -10.2 | -2.06 | 495 | 496.8 | 485.05 | 486 |
| 1733347620 | 495.85 | 2.45 | 0.50 | 496.95 | 501.4 | 493 | 146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
