Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

McGraw Hill Financial (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 83.12 85.16 82.30 85.02 2,116,065 +2.64(+3.20%)
Jan 28, 2016 84.27 84.45 82.01 82.38 1,295,085 -1.13(-1.35%)
Jan 27, 2016 84.24 85.26 82.76 83.51 960,545 -0.85(-1.01%)
Jan 26, 2016 83.98 85.29 83.46 84.36 901,445 +0.49(+0.58%)
Jan 25, 2016 85.26 86.51 83.66 83.87 1,310,732 -1.63(-1.91%)
Jan 22, 2016 83.46 85.55 83.14 85.50 1,430,399 +3.73(+4.56%)
Jan 21, 2016 82.92 84.14 81.47 81.77 1,171,828 -0.74(-0.90%)
Jan 20, 2016 81.82 83.59 79.64 82.51 1,596,822 -0.82(-0.98%)
Jan 19, 2016 84.72 85.22 82.47 83.33 1,513,549 +0.11(+0.13%)
Jan 15, 2016 83.22 83.22 83.22 0 -1.68(-1.98%)
Jan 14, 2016 84.87 85.54 83.08 84.90 1,707,783 +0.53(+0.63%)
Jan 13, 2016 88.88 89.30 83.81 84.37 1,652,819 -4.35(-4.90%)
Jan 12, 2016 88.93 89.67 87.64 88.72 1,386,281 +0.25(+0.28%)
Jan 11, 2016 89.12 89.25 87.50 88.47 1,196,124 -0.04(-0.05%)
Jan 08, 2016 91.51 91.81 88.34 88.51 1,451,763 -2.61(-2.86%)
Jan 07, 2016 92.61 92.72 89.69 91.12 1,819,548 -2.96(-3.15%)
Jan 06, 2016 93.96 95.14 93.64 94.08 840,125 -1.04(-1.09%)
Jan 05, 2016 94.52 95.27 94.12 95.12 1,049,897 +0.32(+0.34%)
Jan 04, 2016 96.56 96.64 93.63 94.80 2,145,330 -3.78(-3.83%)
Dec 31, 2015 98.58 98.58 98.58 0 -1.28(-1.28%)
Dec 30, 2015 99.65 101.27 99.23 99.86 1,132,608 -0.14(-0.14%)
Dec 29, 2015 98.00 100.25 97.63 100.00 1,193,807 +2.53(+2.60%)
Dec 28, 2015 97.30 97.70 96.52 97.47 612,940 -0.02(-0.02%)
Dec 24, 2015 97.49 97.49 97.49 0 -0.49(-0.50%)
Dec 23, 2015 96.25 97.99 95.98 97.98 760,811 +2.08(+2.17%)
Dec 22, 2015 95.65 96.27 94.32 95.90 748,634 +0.74(+0.78%)
Dec 21, 2015 94.41 95.19 94.03 95.16 837,824 +1.30(+1.39%)
Dec 18, 2015 94.61 94.61 93.34 93.86 2,471,351 -1.46(-1.53%)
Dec 17, 2015 96.86 96.92 95.18 95.32 1,497,704 -1.20(-1.24%)
Dec 16, 2015 95.50 96.60 95.00 96.52 1,703,795 +1.40(+1.47%)
Dec 15, 2015 95.36 95.76 94.57 95.12 1,599,707 +0.71(+0.75%)
Dec 14, 2015 92.73 94.47 92.26 94.41 1,516,633 +1.74(+1.88%)
Dec 11, 2015 93.73 94.42 92.58 92.67 2,022,173 -2.39(-2.51%)
Dec 10, 2015 94.60 95.51 94.20 95.06 906,483 +0.61(+0.65%)
Dec 09, 2015 95.33 96.35 94.31 94.45 1,425,932 -1.39(-1.45%)
Dec 08, 2015 96.32 96.74 95.55 95.84 1,222,239 -1.18(-1.22%)
Dec 07, 2015 97.40 98.01 96.15 97.02 1,099,530 -1.31(-1.33%)
Dec 04, 2015 96.14 98.38 95.73 98.33 1,095,416 +2.58(+2.69%)
Dec 03, 2015 97.55 98.00 95.09 95.75 1,454,286 -1.67(-1.71%)
Dec 02, 2015 97.25 98.03 96.91 97.42 1,204,612 -0.05(-0.05%)
Dec 01, 2015 97.25 97.60 95.98 97.47 1,261,102 +1.00(+1.04%)
Nov 30, 2015 97.21 97.39 96.34 96.47 1,427,626 -0.38(-0.39%)
Nov 27, 2015 96.93 97.10 96.07 96.85 245,434 -0.03(-0.03%)
Nov 25, 2015 96.88 96.88 96.88 0 +0.00(+0.00%)
Nov 24, 2015 95.12 97.28 94.94 96.88 1,475,635 +0.89(+0.93%)
Nov 23, 2015 96.41 95.99 1,242,467 -0.90(-0.93%)
Nov 20, 2015 96.85 97.49 95.82 96.89 1,711,162 +0.50(+0.52%)
Nov 19, 2015 95.80 96.52 95.53 96.39 1,023,554 +0.64(+0.67%)
Nov 18, 2015 95.24 96.04 95.02 95.75 1,745,089 +0.55(+0.58%)
Nov 17, 2015 95.24 96.15 95.04 95.20 1,852,063 -0.10(-0.10%)
Nov 16, 2015 94.44 95.65 93.81 95.30 1,744,748 +0.60(+0.63%)
Nov 13, 2015 95.62 95.78 94.43 94.70 1,852,384 -0.98(-1.02%)
Nov 12, 2015 96.26 96.53 95.25 95.68 952,060 -1.30(-1.34%)
Nov 11, 2015 96.39 97.50 96.03 96.98 1,021,962 +0.80(+0.83%)
Nov 10, 2015 96.35 96.39 95.64 96.18 967,704 -0.09(-0.09%)
Nov 09, 2015 98.27 98.71 95.94 96.27 900,919 -2.40(-2.43%)
Nov 06, 2015 97.96 98.78 97.48 98.67 1,613,309 +1.08(+1.11%)
Nov 05, 2015 97.43 97.86 96.54 97.59 1,053,791 +0.29(+0.30%)
Nov 04, 2015 98.23 98.23 96.88 97.30 2,208,950 -0.41(-0.42%)
Nov 03, 2015 97.00 97.75 92.55 97.71 2,535,116 +5.46(+5.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.