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 (%)
Oct 31, 2014 90.10 90.75 89.70 90.48 1,490,564 +1.12(+1.25%)
Oct 30, 2014 86.94 89.45 86.63 89.36 1,871,218 +1.84(+2.10%)
Oct 29, 2014 85.21 87.44 84.69 87.52 2,040,795 +1.82(+2.12%)
Oct 28, 2014 84.57 85.98 84.33 85.70 1,459,976 +1.08(+1.28%)
Oct 27, 2014 84.24 84.69 84.05 84.62 750,288 +0.57(+0.68%)
Oct 24, 2014 82.79 84.11 82.69 84.05 581,023 +1.15(+1.39%)
Oct 23, 2014 82.58 83.62 82.42 82.90 1,001,210 +0.80(+0.97%)
Oct 22, 2014 82.48 81.53 82.10 2,625,180 +0.32(+0.39%)
Oct 21, 2014 80.65 82.00 80.60 81.78 883,638 +1.50(+1.87%)
Oct 20, 2014 79.23 80.29 78.96 80.28 1,264,231 +0.73(+0.92%)
Oct 17, 2014 76.92 79.63 76.85 79.55 2,161,576 +3.13(+4.10%)
Oct 16, 2014 75.31 77.25 75.31 76.42 1,445,566 -0.18(-0.23%)
Oct 15, 2014 76.67 76.99 73.96 76.60 2,569,553 -0.92(-1.19%)
Oct 14, 2014 78.05 78.65 77.20 77.52 1,467,254 -0.26(-0.33%)
Oct 13, 2014 79.39 79.67 77.75 77.78 1,377,317 -1.40(-1.77%)
Oct 10, 2014 80.87 81.38 79.14 79.18 945,848 -1.70(-2.10%)
Oct 09, 2014 83.47 83.55 80.88 80.88 1,063,942 -2.79(-3.33%)
Oct 08, 2014 81.70 83.70 81.24 83.67 1,086,793 +2.22(+2.73%)
Oct 07, 2014 82.18 82.67 81.39 81.45 1,120,805 -1.11(-1.34%)
Oct 06, 2014 83.42 84.00 82.22 82.56 1,359,826 -0.34(-0.41%)
Oct 03, 2014 83.73 84.49 82.44 82.90 2,915,012 -0.35(-0.42%)
Oct 02, 2014 82.55 83.53 81.99 83.25 1,575,011 +0.54(+0.65%)
Oct 01, 2014 84.33 84.44 82.47 82.71 1,517,121 -1.74(-2.06%)
Sep 30, 2014 85.06 85.10 84.31 84.45 1,001,236 -0.36(-0.42%)
Sep 29, 2014 84.15 84.93 83.74 84.81 590,664 -0.12(-0.14%)
Sep 26, 2014 84.32 85.07 83.99 84.93 575,070 +0.83(+0.99%)
Sep 25, 2014 84.84 85.18 83.98 84.10 937,577 -1.17(-1.37%)
Sep 24, 2014 84.64 85.38 84.40 85.27 721,002 +0.62(+0.73%)
Sep 23, 2014 85.26 85.75 84.65 84.65 746,400 -0.67(-0.79%)
Sep 22, 2014 86.00 86.00 85.13 85.32 714,025 -0.81(-0.94%)
Sep 19, 2014 87.15 87.28 85.89 86.13 1,121,705 -0.43(-0.50%)
Sep 18, 2014 86.49 86.94 85.97 86.56 1,525,886 +0.38(+0.44%)
Sep 17, 2014 86.06 86.69 85.81 86.18 844,933 +0.12(+0.14%)
Sep 16, 2014 85.40 86.31 84.91 86.06 632,549 +0.55(+0.64%)
Sep 15, 2014 85.78 85.85 85.11 85.51 706,616 -0.41(-0.48%)
Sep 12, 2014 85.41 86.10 85.33 85.92 3,043,313 +0.36(+0.42%)
Sep 11, 2014 85.10 85.86 84.70 85.56 1,365,108 +0.31(+0.36%)
Sep 10, 2014 84.26 85.59 83.90 85.25 2,087,485 +1.06(+1.26%)
Sep 09, 2014 84.78 85.18 83.96 84.19 1,554,489 -1.01(-1.19%)
Sep 08, 2014 84.55 85.23 84.31 85.20 1,772,401 +0.65(+0.77%)
Sep 05, 2014 83.86 84.63 83.74 84.55 1,179,223 +0.69(+0.82%)
Sep 04, 2014 82.83 84.00 82.62 83.86 1,500,943 +1.36(+1.65%)
Sep 03, 2014 82.43 83.11 82.15 82.50 1,411,653 +0.55(+0.67%)
Sep 02, 2014 81.18 81.99 81.17 81.95 1,097,424 +0.82(+1.01%)
Aug 29, 2014 81.13 81.13 81.13 0 +0.26(+0.32%)
Aug 28, 2014 80.24 81.21 79.91 80.87 781,318 +0.28(+0.35%)
Aug 27, 2014 80.59 80.95 80.26 80.59 1,224,276 +0.29(+0.36%)
Aug 26, 2014 79.93 80.51 79.93 80.30 1,043,199 +0.52(+0.65%)
Aug 25, 2014 79.34 80.25 79.07 79.78 1,794,522 +1.07(+1.36%)
Aug 22, 2014 79.29 79.35 78.68 78.71 766,778 -0.76(-0.96%)
Aug 21, 2014 79.48 79.62 79.13 79.47 1,085,784 +0.37(+0.47%)
Aug 20, 2014 79.28 79.35 78.83 79.10 1,697,995 -0.27(-0.34%)
Aug 19, 2014 79.95 80.04 79.35 79.37 657,892 -0.58(-0.73%)
Aug 18, 2014 79.90 80.20 79.72 79.95 1,095,536 +0.50(+0.63%)
Aug 15, 2014 79.78 80.24 79.26 79.45 1,226,693 +0.15(+0.19%)
Aug 14, 2014 79.12 79.33 79.12 79.30 1,218,543 +0.34(+0.43%)
Aug 13, 2014 78.52 79.07 78.47 78.96 1,220,445 +0.76(+0.97%)
Aug 12, 2014 78.68 79.06 78.08 78.20 632,672 -0.50(-0.64%)
Aug 11, 2014 78.80 79.25 78.46 78.70 644,929 +0.15(+0.19%)
Aug 08, 2014 78.02 78.57 77.70 78.55 733,631 +0.60(+0.77%)
Aug 07, 2014 78.73 78.86 77.77 77.95 725,644 -0.31(-0.40%)
Aug 06, 2014 78.28 78.71 78.00 78.26 852,038 -0.20(-0.25%)
Aug 05, 2014 79.30 79.69 78.19 78.46 1,060,889 -1.19(-1.49%)
Aug 04, 2014 79.34 79.83 78.75 79.65 1,560,214 +0.38(+0.48%)
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.