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 (%)
Dec 31, 2013 78.20 78.20 78.20 0 +0.62(+0.80%)
Dec 30, 2013 77.26 77.59 76.80 77.58 598,611 +0.11(+0.14%)
Dec 27, 2013 77.14 77.59 76.81 77.47 722,922 +0.28(+0.36%)
Dec 26, 2013 76.77 77.48 76.56 77.19 566,554 +0.45(+0.59%)
Dec 24, 2013 76.50 76.81 75.81 76.74 394,037 +0.51(+0.67%)
Dec 23, 2013 76.55 76.79 75.48 76.23 909,968 +0.23(+0.30%)
Dec 20, 2013 74.11 76.16 73.80 76.00 3,826,562 +2.18(+2.95%)
Dec 19, 2013 74.29 74.29 73.40 73.82 1,019,818 -0.43(-0.58%)
Dec 18, 2013 73.18 74.31 72.04 74.25 1,156,585 +1.41(+1.94%)
Dec 17, 2013 73.46 73.77 72.83 72.84 896,209 -0.82(-1.11%)
Dec 16, 2013 71.16 73.89 71.16 73.66 1,215,225 +1.46(+2.02%)
Dec 13, 2013 72.17 72.68 72.05 72.20 925,245 +0.19(+0.26%)
Dec 12, 2013 73.37 73.37 71.59 72.01 1,321,227 +0.05(+0.07%)
Dec 11, 2013 73.99 74.13 71.75 71.96 1,527,291 -1.85(-2.51%)
Dec 10, 2013 74.02 74.28 73.54 73.81 685,516 -0.48(-0.65%)
Dec 09, 2013 74.93 75.32 74.12 74.29 1,025,602 -0.44(-0.59%)
Dec 06, 2013 74.26 74.77 73.78 74.73 1,301,668 +1.03(+1.40%)
Dec 05, 2013 73.73 74.08 73.18 73.70 1,261,342 -0.24(-0.32%)
Dec 04, 2013 72.97 74.90 72.44 73.94 2,478,156 +0.54(+0.74%)
Dec 03, 2013 73.97 74.28 73.21 73.40 1,363,994 -0.88(-1.18%)
Dec 02, 2013 74.40 75.79 74.17 74.28 1,422,446 -0.22(-0.30%)
Nov 29, 2013 74.43 74.88 74.00 74.50 523,949 -0.08(-0.11%)
Nov 27, 2013 75.85 75.85 73.82 74.58 736,090 +0.88(+1.19%)
Nov 26, 2013 73.83 74.12 73.53 73.70 683,179 -0.12(-0.16%)
Nov 25, 2013 74.28 74.49 73.70 73.82 505,938 -0.46(-0.62%)
Nov 22, 2013 73.36 74.47 73.05 74.28 1,061,305 +0.53(+0.72%)
Nov 21, 2013 73.65 74.00 73.37 73.75 1,516,038 +0.46(+0.63%)
Nov 20, 2013 73.50 73.90 72.98 73.29 788,689 -0.27(-0.37%)
Nov 19, 2013 72.65 73.88 72.49 73.56 1,141,477 +0.72(+0.99%)
Nov 18, 2013 72.48 73.21 72.21 72.84 1,426,367 +0.72(+1.00%)
Nov 15, 2013 72.25 72.61 71.91 72.12 1,024,998 -0.17(-0.24%)
Nov 14, 2013 71.63 72.45 71.47 72.29 1,195,354 +1.06(+1.49%)
Nov 13, 2013 70.89 71.29 70.37 71.23 1,046,262 +0.06(+0.08%)
Nov 12, 2013 71.20 71.56 70.87 71.17 907,159 -0.36(-0.50%)
Nov 11, 2013 71.52 72.00 71.00 71.53 773,728 +0.11(+0.15%)
Nov 08, 2013 69.98 71.42 69.78 71.42 987,377 +1.55(+2.22%)
Nov 07, 2013 70.87 71.19 69.83 69.87 852,392 -1.00(-1.41%)
Nov 06, 2013 71.39 71.62 70.66 70.87 753,026 -0.16(-0.23%)
Nov 05, 2013 71.26 71.40 70.69 71.03 757,237 -0.29(-0.41%)
Nov 04, 2013 71.37 71.48 70.85 71.32 1,233,784 +0.24(+0.34%)
Nov 01, 2013 70.11 71.21 70.06 71.08 1,418,764 +1.40(+2.01%)
Oct 31, 2013 70.69 70.69 69.19 69.68 1,471,978 -0.93(-1.32%)
Oct 30, 2013 71.54 71.67 70.06 70.61 989,195 -1.09(-1.52%)
Oct 29, 2013 71.39 71.76 71.01 71.70 1,930,040 +1.27(+1.80%)
Oct 28, 2013 71.24 71.24 70.33 70.43 1,899,332 -0.92(-1.29%)
Oct 25, 2013 68.67 71.37 68.67 71.35 1,669,008 -0.07(-0.10%)
Oct 24, 2013 74.37 74.37 70.84 71.42 2,408,640 +0.65(+0.92%)
Oct 23, 2013 69.99 70.93 69.77 70.77 919,109 +0.12(+0.17%)
Oct 22, 2013 70.43 70.88 68.70 70.65 1,657,854 +0.86(+1.23%)
Oct 21, 2013 69.00 69.79 68.65 69.79 1,290,142 +0.86(+1.25%)
Oct 18, 2013 69.32 69.41 68.85 68.93 2,088,165 -0.29(-0.42%)
Oct 17, 2013 68.50 69.47 68.24 69.22 1,224,936 +0.45(+0.65%)
Oct 16, 2013 67.62 68.99 67.62 68.77 785,688 +1.56(+2.32%)
Oct 15, 2013 67.85 67.89 66.99 67.21 714,518 -0.68(-1.00%)
Oct 14, 2013 67.19 67.97 66.96 67.89 534,660 +0.04(+0.06%)
Oct 11, 2013 67.46 67.98 66.98 67.85 1,070,040 -0.05(-0.07%)
Oct 10, 2013 66.50 67.94 66.33 67.90 1,133,313 +1.90(+2.88%)
Oct 09, 2013 65.54 66.11 65.34 66.00 1,262,343 +0.45(+0.69%)
Oct 08, 2013 65.97 66.94 65.46 65.55 1,616,834 -0.32(-0.49%)
Oct 07, 2013 65.67 66.27 65.61 65.87 672,678 -0.16(-0.24%)
Oct 04, 2013 65.66 66.59 65.66 66.03 860,949 +0.24(+0.36%)
Oct 03, 2013 66.53 66.74 65.50 65.79 958,791 -0.86(-1.29%)
Oct 02, 2013 66.53 66.83 65.81 66.65 962,562 -0.38(-0.57%)
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.