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 (%)
Jan 31, 2014 75.54 76.80 75.44 76.04 2,434,148 -0.73(-0.95%)
Jan 30, 2014 75.06 77.30 74.98 76.77 2,289,584 +1.79(+2.39%)
Jan 29, 2014 74.43 75.98 74.31 74.98 2,419,858 -0.19(-0.25%)
Jan 28, 2014 73.94 75.30 73.86 75.17 1,317,409 +1.34(+1.81%)
Jan 27, 2014 73.41 74.57 72.83 73.83 1,448,531 +0.56(+0.76%)
Jan 24, 2014 74.40 75.05 73.22 73.27 1,703,239 -1.82(-2.42%)
Jan 23, 2014 75.84 76.33 74.94 75.09 968,313 -1.47(-1.92%)
Jan 22, 2014 76.74 76.93 76.03 76.56 682,830 +0.01(+0.01%)
Jan 21, 2014 77.25 77.70 76.18 76.55 826,593 -0.20(-0.26%)
Jan 17, 2014 76.75 76.75 76.75 0 +0.31(+0.41%)
Jan 16, 2014 76.49 76.70 76.03 76.44 1,125,157 -0.88(-1.14%)
Jan 15, 2014 77.56 78.02 76.97 77.32 2,383,507 -0.24(-0.31%)
Jan 14, 2014 76.75 77.57 76.33 77.56 1,731,338 +0.93(+1.21%)
Jan 13, 2014 78.04 78.35 76.56 76.63 1,335,053 -1.41(-1.81%)
Jan 10, 2014 78.12 78.45 77.32 78.04 1,050,597 -0.11(-0.14%)
Jan 09, 2014 78.25 78.41 77.95 78.15 1,093,919 +0.21(+0.27%)
Jan 08, 2014 77.84 78.12 77.25 77.94 1,604,912 -0.12(-0.15%)
Jan 07, 2014 77.78 78.28 77.64 78.06 1,117,178 +0.68(+0.88%)
Jan 06, 2014 77.80 77.94 77.09 77.38 916,612 -0.16(-0.21%)
Jan 03, 2014 77.83 77.88 76.96 77.54 946,591 -0.21(-0.27%)
Jan 02, 2014 77.44 77.78 76.53 77.75 1,292,288 -0.45(-0.58%)
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%)
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.