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 (%)
Jul 31, 2015 103.42 103.66 101.68 101.75 1,143,235 -1.09(-1.06%)
Jul 30, 2015 101.51 102.91 101.40 102.84 1,807,904 +1.36(+1.34%)
Jul 29, 2015 98.52 101.65 98.24 101.48 2,266,042 +3.08(+3.13%)
Jul 28, 2015 100.48 100.67 97.38 98.40 2,478,732 -1.19(-1.19%)
Jul 27, 2015 104.34 104.45 98.58 99.59 3,793,297 -5.99(-5.67%)
Jul 24, 2015 106.34 106.98 105.44 105.58 707,867 -0.92(-0.86%)
Jul 23, 2015 106.59 107.50 106.30 106.50 1,118,844 +0.11(+0.10%)
Jul 22, 2015 105.78 106.44 105.37 106.39 1,120,388 +0.45(+0.42%)
Jul 21, 2015 106.00 106.04 105.08 105.94 1,344,014 +0.08(+0.08%)
Jul 20, 2015 104.83 105.97 104.78 105.86 1,014,788 +1.08(+1.03%)
Jul 17, 2015 105.41 105.41 104.15 104.78 724,386 -0.50(-0.47%)
Jul 16, 2015 105.63 105.69 104.97 105.28 732,059 +0.64(+0.61%)
Jul 15, 2015 104.56 105.13 103.98 104.64 881,572 +0.26(+0.25%)
Jul 14, 2015 103.90 104.56 103.14 104.38 915,689 +0.63(+0.61%)
Jul 13, 2015 104.01 104.57 103.39 103.75 1,517,232 +0.59(+0.57%)
Jul 10, 2015 102.50 103.38 101.89 103.16 2,999,326 +2.27(+2.25%)
Jul 09, 2015 101.22 102.11 100.52 100.89 1,173,474 +0.62(+0.62%)
Jul 08, 2015 100.91 101.33 99.96 100.27 2,172,731 -0.97(-0.96%)
Jul 07, 2015 101.76 102.12 100.62 101.24 3,209,171 -0.37(-0.36%)
Jul 06, 2015 100.84 102.38 100.84 101.61 1,405,156 -0.47(-0.46%)
Jul 02, 2015 102.08 102.08 102.08 0 +0.63(+0.62%)
Jul 01, 2015 101.31 101.89 100.80 101.45 1,039,173 +1.00(+1.00%)
Jun 30, 2015 101.36 101.99 100.44 100.45 1,223,174 -0.16(-0.16%)
Jun 29, 2015 102.88 103.21 100.48 100.61 1,046,440 -2.99(-2.89%)
Jun 26, 2015 103.84 104.30 103.44 103.60 1,761,075 +0.28(+0.27%)
Jun 25, 2015 103.98 104.33 103.20 103.32 868,333 -0.63(-0.61%)
Jun 24, 2015 105.16 105.21 103.95 103.95 875,606 -1.18(-1.12%)
Jun 23, 2015 106.23 106.35 104.94 105.13 997,477 -0.72(-0.68%)
Jun 22, 2015 105.19 106.17 104.78 105.85 627,053 +1.11(+1.06%)
Jun 19, 2015 105.31 105.60 104.74 104.74 968,230 -0.66(-0.63%)
Jun 18, 2015 104.43 105.67 104.06 105.40 697,006 +1.36(+1.31%)
Jun 17, 2015 104.36 104.75 103.74 104.04 491,853 +0.09(+0.09%)
Jun 16, 2015 103.18 104.06 102.92 103.95 753,294 +0.42(+0.41%)
Jun 15, 2015 103.15 103.67 102.37 103.53 837,903 -0.17(-0.16%)
Jun 12, 2015 104.15 104.33 103.37 103.70 874,636 -0.74(-0.71%)
Jun 11, 2015 103.46 104.81 103.44 104.44 867,174 +1.02(+0.99%)
Jun 10, 2015 102.20 103.54 101.55 103.42 1,115,424 +1.51(+1.48%)
Jun 09, 2015 101.42 102.18 100.70 101.91 718,185 +0.49(+0.48%)
Jun 08, 2015 102.04 102.46 101.35 101.42 799,753 -0.62(-0.61%)
Jun 05, 2015 101.81 102.75 101.28 102.04 1,105,278 -0.05(-0.05%)
Jun 04, 2015 103.20 103.58 101.79 102.09 1,135,919 -1.50(-1.45%)
Jun 03, 2015 103.80 105.47 103.47 103.59 1,843,645 -0.09(-0.09%)
Jun 02, 2015 103.80 104.99 103.20 103.68 1,642,053 -0.07(-0.07%)
Jun 01, 2015 104.45 104.45 102.74 103.75 1,607,269 +0.00(+0.00%)
May 29, 2015 105.48 105.53 103.71 103.75 1,247,664 -1.59(-1.51%)
May 28, 2015 105.59 105.83 104.76 105.34 1,258,505 -0.15(-0.14%)
May 27, 2015 104.77 105.89 103.87 105.49 1,426,568 +0.75(+0.72%)
May 26, 2015 105.91 105.91 103.98 104.74 1,081,666 -1.11(-1.05%)
May 22, 2015 105.85 105.85 105.85 0 -1.02(-0.95%)
May 21, 2015 106.60 107.18 105.66 106.87 815,402 +0.17(+0.16%)
May 20, 2015 107.56 107.72 106.68 106.70 631,455 -0.74(-0.69%)
May 19, 2015 107.48 108.14 107.15 107.44 663,876 +0.22(+0.21%)
May 18, 2015 105.74 107.30 105.55 107.22 672,436 +1.52(+1.44%)
May 15, 2015 106.14 106.65 105.24 105.70 802,124 -0.10(-0.09%)
May 14, 2015 105.70 106.05 105.31 105.80 1,074,778 +0.83(+0.79%)
May 13, 2015 106.10 106.85 104.71 104.97 1,005,954 -1.11(-1.05%)
May 12, 2015 106.82 106.96 105.26 106.08 1,044,106 -1.49(-1.39%)
May 11, 2015 106.50 107.79 106.43 107.57 1,256,808 +0.94(+0.88%)
May 08, 2015 105.85 107.31 105.85 106.63 713,280 +1.69(+1.61%)
May 07, 2015 104.01 105.18 103.40 104.94 889,203 +0.96(+0.92%)
May 06, 2015 104.81 105.66 103.35 103.98 1,254,842 -0.95(-0.91%)
May 05, 2015 105.35 106.40 104.91 104.93 1,309,506 -0.80(-0.76%)
May 04, 2015 104.39 106.18 104.10 105.73 1,151,030 +1.51(+1.45%)
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.