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 (%)
Apr 27, 2016 107.92 107.92 107.92 0 +1.16(+1.09%)
Apr 26, 2016 104.18 106.83 104.12 106.76 1,963,966 +3.60(+3.49%)
Apr 25, 2016 102.88 103.33 102.59 103.16 898,215 -0.21(-0.20%)
Apr 22, 2016 102.63 104.00 102.63 103.37 828,904 -0.13(-0.13%)
Apr 21, 2016 103.72 104.55 103.38 103.50 1,164,198 -0.63(-0.61%)
Apr 20, 2016 102.85 104.55 102.76 104.13 1,186,238 +0.99(+0.96%)
Apr 19, 2016 101.63 103.36 101.25 103.14 1,296,501 +2.18(+2.16%)
Apr 18, 2016 99.27 101.09 98.83 100.96 968,702 +1.19(+1.19%)
Apr 15, 2016 99.83 99.87 98.53 99.77 1,074,858 -0.31(-0.31%)
Apr 14, 2016 99.90 101.07 99.27 100.08 1,413,247 +0.25(+0.25%)
Apr 13, 2016 98.31 99.89 97.86 99.83 1,152,567 +2.05(+2.10%)
Apr 12, 2016 96.97 98.15 96.50 97.78 886,060 +1.19(+1.23%)
Apr 11, 2016 97.86 98.28 96.55 96.59 543,461 -0.64(-0.66%)
Apr 08, 2016 97.38 97.76 96.57 97.23 654,735 +0.50(+0.52%)
Apr 07, 2016 96.84 97.44 95.83 96.73 1,994,946 -0.98(-1.00%)
Apr 06, 2016 96.41 97.84 96.23 97.71 1,162,508 +1.33(+1.38%)
Apr 05, 2016 97.09 97.15 95.98 96.38 764,073 -1.81(-1.84%)
Apr 04, 2016 99.00 99.13 97.96 98.19 699,746 -1.11(-1.12%)
Apr 01, 2016 97.75 100.27 97.24 99.30 1,389,741 +0.32(+0.32%)
Mar 31, 2016 98.95 99.72 98.84 98.98 1,379,127 +0.04(+0.04%)
Mar 30, 2016 99.72 99.85 98.65 98.94 923,257 -0.52(-0.52%)
Mar 29, 2016 97.28 99.53 96.86 99.46 1,229,921 +2.07(+2.13%)
Mar 28, 2016 96.64 97.59 96.19 97.39 1,486,940 +1.00(+1.04%)
Mar 24, 2016 96.39 96.39 96.39 0 -0.83(-0.85%)
Mar 23, 2016 97.27 97.98 97.14 97.22 1,671,640 +0.02(+0.02%)
Mar 22, 2016 95.25 97.24 95.07 97.20 1,490,601 +1.00(+1.04%)
Mar 21, 2016 97.42 97.49 95.72 96.20 1,044,137 -1.59(-1.63%)
Mar 18, 2016 96.17 97.95 95.96 97.79 2,287,006 +1.84(+1.92%)
Mar 17, 2016 94.81 96.30 94.58 95.95 1,624,720 +1.35(+1.43%)
Mar 16, 2016 92.73 94.77 92.46 94.60 1,264,508 +1.47(+1.58%)
Mar 15, 2016 93.00 93.58 92.25 93.13 1,222,909 -0.71(-0.76%)
Mar 14, 2016 94.41 94.94 93.76 93.84 1,652,615 -1.29(-1.36%)
Mar 11, 2016 94.00 95.22 93.42 95.13 1,252,323 +2.22(+2.39%)
Mar 10, 2016 93.46 94.33 92.03 92.91 1,247,772 -0.34(-0.36%)
Mar 09, 2016 94.52 94.56 92.77 93.25 897,714 -0.70(-0.75%)
Mar 08, 2016 93.38 94.63 93.05 93.95 1,433,775 -0.19(-0.20%)
Mar 07, 2016 94.12 94.69 93.53 94.14 1,254,778 -0.92(-0.97%)
Mar 04, 2016 94.31 95.50 93.78 95.06 1,099,039 +0.74(+0.78%)
Mar 03, 2016 92.05 94.46 91.72 94.32 1,597,863 +1.80(+1.95%)
Mar 02, 2016 91.91 92.89 91.44 92.52 1,548,674 +0.26(+0.28%)
Mar 01, 2016 90.50 92.65 90.25 92.26 1,609,317 +2.52(+2.81%)
Feb 29, 2016 89.13 90.86 88.75 89.74 1,922,459 +0.44(+0.49%)
Feb 26, 2016 90.00 90.70 89.11 89.30 1,777,167 -0.81(-0.90%)
Feb 25, 2016 88.80 90.14 87.54 90.11 1,744,294 +1.65(+1.87%)
Feb 24, 2016 86.12 88.64 85.57 88.46 1,500,804 +1.26(+1.44%)
Feb 23, 2016 88.50 88.50 87.01 87.20 1,219,268 -2.25(-2.52%)
Feb 22, 2016 89.16 90.00 88.68 89.45 1,521,240 +1.50(+1.71%)
Feb 19, 2016 87.68 88.23 86.75 87.95 1,057,629 +0.13(+0.15%)
Feb 18, 2016 88.49 88.88 86.76 87.82 1,490,167 -1.05(-1.18%)
Feb 17, 2016 87.79 89.56 87.77 88.87 1,599,817 +1.55(+1.78%)
Feb 16, 2016 87.27 87.99 86.35 87.32 1,864,028 +1.80(+2.10%)
Feb 12, 2016 85.52 85.52 85.52 0 +3.26(+3.96%)
Feb 11, 2016 82.77 84.00 81.95 82.26 1,359,725 -2.51(-2.96%)
Feb 10, 2016 84.77 1,740,681 +1.18(+1.41%)
Feb 09, 2016 82.58 84.64 82.22 83.59 2,405,342 +0.22(+0.26%)
Feb 08, 2016 84.60 84.77 82.02 83.37 3,406,168 -2.39(-2.79%)
Feb 05, 2016 86.90 86.90 84.94 85.76 3,070,445 -1.24(-1.43%)
Feb 04, 2016 81.77 88.00 81.77 87.00 3,206,260 +6.23(+7.71%)
Feb 03, 2016 82.11 82.15 78.61 80.77 1,968,144 -0.91(-1.11%)
Feb 02, 2016 82.71 83.23 81.40 81.68 1,388,922 -2.46(-2.92%)
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.