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 30, 2014 74.58 75.29 73.45 73.93 1,653,277 -0.12(-0.16%)
Apr 29, 2014 75.54 76.17 73.93 74.05 1,116,280 -1.02(-1.36%)
Apr 28, 2014 75.58 75.93 74.22 75.07 914,017 +0.02(+0.03%)
Apr 25, 2014 75.92 75.99 74.60 75.05 1,277,450 -0.94(-1.24%)
Apr 24, 2014 77.02 77.05 75.82 75.99 869,188 -0.73(-0.95%)
Apr 23, 2014 76.71 77.28 76.42 76.72 578,682 +0.01(+0.01%)
Apr 22, 2014 76.52 77.16 76.27 76.71 853,260 +0.20(+0.26%)
Apr 21, 2014 76.67 76.73 75.93 76.51 1,043,719 -0.16(-0.21%)
Apr 17, 2014 76.67 76.67 76.67 0 +1.24(+1.64%)
Apr 16, 2014 74.02 75.44 73.74 75.43 1,002,886 +2.05(+2.79%)
Apr 15, 2014 73.25 74.45 72.04 73.38 1,211,940 +0.40(+0.55%)
Apr 14, 2014 72.45 73.22 71.93 72.98 1,922,912 +1.00(+1.39%)
Apr 11, 2014 73.13 73.34 71.98 71.98 1,281,838 -1.43(-1.95%)
Apr 10, 2014 76.55 76.55 73.26 73.41 1,263,567 -3.19(-4.16%)
Apr 09, 2014 75.36 76.61 75.16 76.60 1,353,825 +1.56(+2.08%)
Apr 08, 2014 74.58 75.20 73.92 75.04 2,033,365 +0.19(+0.25%)
Apr 07, 2014 75.24 75.67 74.33 74.85 1,850,235 -0.32(-0.43%)
Apr 04, 2014 76.85 77.12 75.14 75.17 1,257,486 -1.20(-1.57%)
Apr 03, 2014 77.21 77.41 76.21 76.37 1,143,473 -0.54(-0.70%)
Apr 02, 2014 77.74 77.87 76.71 76.91 1,702,367 -0.90(-1.16%)
Apr 01, 2014 76.43 77.89 76.21 77.81 1,626,471 +1.51(+1.98%)
Mar 31, 2014 75.71 76.35 75.66 76.30 1,758,898 +1.29(+1.72%)
Mar 28, 2014 74.90 75.60 74.45 75.01 2,676,152 +0.48(+0.64%)
Mar 27, 2014 75.63 75.78 74.19 74.53 2,202,265 -0.94(-1.25%)
Mar 26, 2014 76.15 77.28 75.43 75.47 2,701,612 -0.48(-0.63%)
Mar 25, 2014 75.86 76.57 75.60 75.95 1,669,964 +0.20(+0.26%)
Mar 24, 2014 76.98 77.30 75.27 75.75 2,173,242 -1.12(-1.46%)
Mar 21, 2014 78.50 78.92 76.87 76.87 3,329,650 -0.56(-0.72%)
Mar 20, 2014 78.55 78.66 77.38 77.43 2,531,722 -1.40(-1.78%)
Mar 19, 2014 79.25 79.47 78.31 78.83 3,730,612 -0.51(-0.64%)
Mar 18, 2014 80.46 80.48 79.33 79.34 1,720,502 -0.93(-1.16%)
Mar 17, 2014 80.00 80.87 79.76 80.27 1,919,313 +0.72(+0.91%)
Mar 14, 2014 79.70 80.46 79.46 79.55 2,149,439 -0.28(-0.35%)
Mar 13, 2014 82.00 82.00 79.72 79.83 1,472,639 -2.08(-2.54%)
Mar 12, 2014 80.77 81.95 80.40 81.91 1,600,816 +0.97(+1.20%)
Mar 11, 2014 82.10 82.39 80.82 80.94 1,774,105 -1.10(-1.34%)
Mar 10, 2014 81.53 82.29 81.22 82.04 1,437,506 +0.34(+0.42%)
Mar 07, 2014 81.79 82.06 81.15 81.70 969,678 +0.17(+0.21%)
Mar 06, 2014 80.96 82.05 80.66 81.53 1,300,294 +0.69(+0.85%)
Mar 05, 2014 80.00 81.13 79.34 80.84 1,656,842 +0.61(+0.76%)
Mar 04, 2014 79.47 80.25 79.25 80.23 2,677,427 +1.84(+2.35%)
Mar 03, 2014 78.42 78.89 77.96 78.39 2,828,538 -1.27(-1.59%)
Feb 28, 2014 79.36 79.86 79.08 79.66 1,575,539 -0.03(-0.04%)
Feb 27, 2014 79.60 79.95 79.25 79.69 1,019,682 +0.13(+0.16%)
Feb 26, 2014 80.03 80.39 79.46 79.56 1,366,294 -0.43(-0.54%)
Feb 25, 2014 80.24 80.49 79.62 79.99 1,400,787 -0.16(-0.20%)
Feb 24, 2014 80.53 80.92 80.05 80.15 1,765,706 -0.07(-0.09%)
Feb 21, 2014 80.81 81.08 80.14 80.22 1,299,488 -0.42(-0.52%)
Feb 20, 2014 80.85 81.04 79.85 80.64 1,685,598 +0.14(+0.17%)
Feb 19, 2014 80.68 81.72 80.48 80.50 1,273,448 -0.75(-0.92%)
Feb 18, 2014 81.48 82.09 81.21 81.25 1,592,426 -0.28(-0.34%)
Feb 14, 2014 81.53 81.53 81.53 0 -0.38(-0.46%)
Feb 13, 2014 80.88 81.97 80.56 81.91 1,145,215 +0.37(+0.45%)
Feb 12, 2014 80.50 81.91 80.08 81.54 1,694,774 +1.13(+1.41%)
Feb 11, 2014 80.12 80.62 78.99 80.41 2,188,627 +1.07(+1.35%)
Feb 10, 2014 79.77 79.93 79.00 79.34 1,725,183 -0.63(-0.79%)
Feb 07, 2014 78.46 81.08 77.77 79.97 2,815,690 +2.62(+3.39%)
Feb 06, 2014 76.90 77.45 76.77 77.35 1,670,545 +0.45(+0.59%)
Feb 05, 2014 76.61 77.26 75.86 76.90 2,094,658 -0.12(-0.16%)
Feb 04, 2014 74.60 78.37 74.19 77.02 2,887,393 +2.63(+3.54%)
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.