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 (%)
Aug 30, 2013 58.64 58.82 58.24 58.37 1,097,997 -0.24(-0.41%)
Aug 29, 2013 59.06 59.06 58.41 58.61 910,671 -0.07(-0.12%)
Aug 28, 2013 58.46 59.17 58.23 58.68 719,695 +0.22(+0.38%)
Aug 27, 2013 59.31 59.51 58.42 58.46 617,297 -1.71(-2.84%)
Aug 26, 2013 60.36 60.65 59.71 60.17 1,016,874 +0.17(+0.28%)
Aug 23, 2013 60.31 60.31 59.57 60.00 2,047,791 -0.01(-0.02%)
Aug 22, 2013 59.35 60.22 58.83 60.01 962,378 +0.76(+1.28%)
Aug 21, 2013 60.10 60.24 58.99 59.25 898,842 -0.90(-1.50%)
Aug 20, 2013 60.11 60.34 59.56 60.15 833,970 +0.15(+0.25%)
Aug 19, 2013 60.56 60.82 59.95 60.00 793,757 -0.66(-1.09%)
Aug 16, 2013 60.21 61.09 60.20 60.66 1,167,727 +0.36(+0.60%)
Aug 15, 2013 60.96 61.35 60.06 60.30 1,221,681 -1.23(-2.00%)
Aug 14, 2013 63.36 63.40 61.46 61.53 1,131,599 -2.04(-3.21%)
Aug 13, 2013 62.94 63.87 62.42 63.57 1,599,977 +0.86(+1.37%)
Aug 12, 2013 62.55 63.04 62.18 62.71 892,316 -0.05(-0.08%)
Aug 09, 2013 62.61 63.30 62.54 62.76 942,042 -0.19(-0.30%)
Aug 08, 2013 63.68 63.68 62.14 62.95 1,326,495 +0.07(+0.11%)
Aug 07, 2013 63.26 63.31 61.91 62.88 1,741,865 -0.46(-0.73%)
Aug 06, 2013 63.02 64.22 62.40 63.34 1,004,532 +0.33(+0.52%)
Aug 05, 2013 62.24 63.03 62.23 63.01 858,697 +0.25(+0.40%)
Aug 02, 2013 62.18 62.84 61.97 62.76 682,011 +0.15(+0.24%)
Aug 01, 2013 62.20 62.98 61.88 62.61 1,407,981 +0.75(+1.21%)
Jul 31, 2013 60.21 62.36 60.21 61.86 1,625,461 +1.58(+2.62%)
Jul 30, 2013 60.21 60.50 59.94 60.28 797,740 +0.49(+0.82%)
Jul 29, 2013 60.31 60.50 59.61 59.79 915,121 -0.71(-1.17%)
Jul 26, 2013 59.09 60.65 58.95 60.50 1,370,393 +0.40(+0.67%)
Jul 25, 2013 55.72 61.32 55.72 60.10 2,685,263 +0.62(+1.04%)
Jul 24, 2013 58.16 59.67 58.16 59.48 1,668,370 +1.62(+2.80%)
Jul 23, 2013 58.92 59.00 57.27 57.86 1,454,014 -1.14(-1.93%)
Jul 22, 2013 58.37 59.08 58.33 59.00 1,026,086 +0.51(+0.87%)
Jul 19, 2013 57.78 58.64 57.78 58.49 1,145,907 +0.54(+0.93%)
Jul 18, 2013 57.57 57.98 57.46 57.95 947,593 +0.43(+0.75%)
Jul 17, 2013 57.69 57.91 57.23 57.52 714,240 -0.04(-0.07%)
Jul 16, 2013 58.50 58.50 57.16 57.56 1,379,818 -1.24(-2.11%)
Jul 15, 2013 57.76 59.00 57.21 58.80 1,798,717 +1.36(+2.37%)
Jul 12, 2013 57.38 57.76 57.20 57.44 1,194,898 -0.12(-0.21%)
Jul 11, 2013 56.46 57.61 56.32 57.56 1,401,934 +1.67(+2.99%)
Jul 10, 2013 55.44 55.97 55.33 55.89 961,653 +0.38(+0.68%)
Jul 09, 2013 55.74 56.11 55.32 55.51 1,512,476 -0.18(-0.32%)
Jul 08, 2013 55.18 56.16 55.01 55.69 1,084,249 +0.82(+1.49%)
Jul 05, 2013 54.58 54.97 54.40 54.87 649,638 +0.59(+1.09%)
Jul 03, 2013 53.87 54.37 53.70 54.28 286,384 +0.29(+0.54%)
Jul 02, 2013 54.11 54.99 53.80 53.99 967,370 -0.07(-0.13%)
Jul 01, 2013 53.56 54.88 53.45 54.06 1,444,227 +0.87(+1.64%)
Jun 28, 2013 53.24 53.65 52.86 53.19 2,663,773 -0.08(-0.15%)
Jun 27, 2013 53.68 53.69 52.91 53.27 1,723,732 +0.12(+0.23%)
Jun 26, 2013 53.22 53.59 53.06 53.15 1,270,097 +0.11(+0.21%)
Jun 25, 2013 53.98 53.98 52.77 53.04 1,553,906 -0.16(-0.30%)
Jun 24, 2013 53.57 54.12 52.68 53.20 1,623,408 -1.21(-2.22%)
Jun 21, 2013 54.50 54.95 53.05 54.41 3,725,259 -0.16(-0.29%)
Jun 20, 2013 54.87 55.84 52.67 54.57 2,180,087 -0.94(-1.69%)
Jun 19, 2013 56.16 56.55 55.51 55.51 1,350,847 -0.57(-1.02%)
Jun 18, 2013 54.96 56.11 54.88 56.08 1,172,913 +1.03(+1.87%)
Jun 17, 2013 54.95 55.15 54.49 55.05 1,336,902 +0.32(+0.58%)
Jun 14, 2013 55.06 55.27 54.53 54.73 825,739 -0.34(-0.62%)
Jun 13, 2013 54.37 55.13 54.16 55.07 1,295,229 +0.53(+0.97%)
Jun 12, 2013 54.69 55.14 54.38 54.54 1,554,818 +0.09(+0.17%)
Jun 11, 2013 55.71 55.71 54.16 54.45 1,950,050 -0.37(-0.67%)
Jun 10, 2013 54.79 55.08 54.41 54.82 931,850 +0.08(+0.15%)
Jun 07, 2013 54.38 54.85 54.00 54.74 2,031,435 +0.67(+1.24%)
Jun 06, 2013 53.68 54.37 53.55 54.07 2,256,816 +0.27(+0.50%)
Jun 05, 2013 54.34 54.51 53.36 53.80 1,883,275 -0.82(-1.50%)
Jun 04, 2013 54.67 55.04 54.38 54.62 1,082,434 -0.38(-0.69%)
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.