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 (%)
Sep 30, 2015 86.57 86.67 85.04 86.50 2,085,041 +1.10(+1.29%)
Sep 29, 2015 85.83 86.24 84.66 85.40 1,626,134 -0.13(-0.15%)
Sep 28, 2015 88.34 88.83 85.41 85.53 1,527,788 -3.61(-4.05%)
Sep 25, 2015 90.28 90.46 88.88 89.14 1,242,735 -0.06(-0.07%)
Sep 24, 2015 90.18 90.94 88.68 89.20 1,501,046 -1.93(-2.12%)
Sep 23, 2015 90.98 91.87 90.56 91.13 903,937 -0.11(-0.12%)
Sep 22, 2015 92.00 92.08 90.43 91.24 1,457,964 -1.46(-1.57%)
Sep 21, 2015 93.17 94.32 92.45 92.70 1,276,261 +0.48(+0.52%)
Sep 18, 2015 92.87 93.54 91.99 92.22 1,720,250 -1.84(-1.96%)
Sep 17, 2015 94.82 95.48 93.79 94.06 1,483,649 -0.60(-0.63%)
Sep 16, 2015 94.82 95.31 94.26 94.66 963,098 -0.24(-0.25%)
Sep 15, 2015 93.40 95.31 92.97 94.90 1,086,921 +2.11(+2.27%)
Sep 14, 2015 94.49 94.76 92.21 92.79 1,516,810 -1.78(-1.88%)
Sep 11, 2015 93.12 94.64 92.55 94.57 1,152,868 +1.03(+1.10%)
Sep 10, 2015 92.69 94.09 92.57 93.54 1,377,281 +0.43(+0.46%)
Sep 09, 2015 96.91 97.30 92.83 93.11 1,638,933 -3.05(-3.17%)
Sep 08, 2015 94.81 96.31 93.76 96.16 840,407 +2.98(+3.20%)
Sep 04, 2015 93.18 93.18 93.18 0 -0.56(-0.60%)
Sep 03, 2015 93.94 94.86 93.26 93.74 995,259 +0.08(+0.09%)
Sep 02, 2015 94.07 95.25 92.23 93.66 1,486,759 +0.89(+0.96%)
Sep 01, 2015 94.47 95.25 92.13 92.77 1,610,630 -4.22(-4.35%)
Aug 31, 2015 99.16 99.16 96.93 96.99 1,348,555 -2.46(-2.47%)
Aug 28, 2015 98.36 99.60 97.85 99.45 1,372,706 +0.36(+0.36%)
Aug 27, 2015 97.19 99.17 96.95 99.09 1,899,131 +2.82(+2.93%)
Aug 26, 2015 95.21 96.58 92.80 96.27 1,701,795 +3.08(+3.31%)
Aug 25, 2015 97.50 97.53 93.15 93.19 3,421,254 +0.58(+0.63%)
Aug 24, 2015 91.00 96.26 90.50 92.61 2,590,888 -3.87(-4.01%)
Aug 21, 2015 99.48 99.58 96.45 96.48 1,702,646 -3.82(-3.81%)
Aug 20, 2015 101.19 101.83 100.20 100.30 1,122,142 -2.27(-2.21%)
Aug 19, 2015 101.94 103.25 100.86 102.57 992,321 +0.02(+0.02%)
Aug 18, 2015 102.74 103.16 102.40 102.55 901,462 -0.21(-0.20%)
Aug 17, 2015 101.30 102.84 100.75 102.76 662,140 +1.06(+1.04%)
Aug 14, 2015 100.75 101.88 100.59 101.70 1,086,736 +0.51(+0.50%)
Aug 13, 2015 106.61 106.61 100.11 101.19 712,669 -0.24(-0.24%)
Aug 12, 2015 100.73 101.90 99.24 101.43 1,223,695 -0.79(-0.77%)
Aug 11, 2015 102.35 103.16 101.51 102.22 891,920 -1.13(-1.09%)
Aug 10, 2015 101.85 103.57 101.56 103.35 1,005,725 +2.63(+2.61%)
Aug 07, 2015 100.45 101.07 99.97 100.72 560,997 +0.12(+0.12%)
Aug 06, 2015 101.86 102.35 100.01 100.60 1,004,376 -1.00(-0.98%)
Aug 05, 2015 101.50 102.28 101.17 101.60 715,914 +0.51(+0.50%)
Aug 04, 2015 101.33 101.91 100.84 101.09 872,399 -0.13(-0.13%)
Aug 03, 2015 101.67 101.76 100.08 101.22 1,020,510 -0.53(-0.52%)
Jul 31, 2015 103.42 103.66 101.68 101.75 1,143,235 -1.09(-1.06%)
Jul 30, 2015 101.51 102.91 101.40 102.84 1,807,904 +1.36(+1.34%)
Jul 29, 2015 98.52 101.65 98.24 101.48 2,266,042 +3.08(+3.13%)
Jul 28, 2015 100.48 100.67 97.38 98.40 2,478,732 -1.19(-1.19%)
Jul 27, 2015 104.34 104.45 98.58 99.59 3,793,297 -5.99(-5.67%)
Jul 24, 2015 106.34 106.98 105.44 105.58 707,867 -0.92(-0.86%)
Jul 23, 2015 106.59 107.50 106.30 106.50 1,118,844 +0.11(+0.10%)
Jul 22, 2015 105.78 106.44 105.37 106.39 1,120,388 +0.45(+0.42%)
Jul 21, 2015 106.00 106.04 105.08 105.94 1,344,014 +0.08(+0.08%)
Jul 20, 2015 104.83 105.97 104.78 105.86 1,014,788 +1.08(+1.03%)
Jul 17, 2015 105.41 105.41 104.15 104.78 724,386 -0.50(-0.47%)
Jul 16, 2015 105.63 105.69 104.97 105.28 732,059 +0.64(+0.61%)
Jul 15, 2015 104.56 105.13 103.98 104.64 881,572 +0.26(+0.25%)
Jul 14, 2015 103.90 104.56 103.14 104.38 915,689 +0.63(+0.61%)
Jul 13, 2015 104.01 104.57 103.39 103.75 1,517,232 +0.59(+0.57%)
Jul 10, 2015 102.50 103.38 101.89 103.16 2,999,326 +2.27(+2.25%)
Jul 09, 2015 101.22 102.11 100.52 100.89 1,173,474 +0.62(+0.62%)
Jul 08, 2015 100.91 101.33 99.96 100.27 2,172,731 -0.97(-0.96%)
Jul 07, 2015 101.76 102.12 100.62 101.24 3,209,171 -0.37(-0.36%)
Jul 06, 2015 100.84 102.38 100.84 101.61 1,405,156 -0.47(-0.46%)
Jul 02, 2015 102.08 102.08 102.08 0 +0.63(+0.62%)
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.