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 (%)
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%)
Feb 03, 2014 76.00 76.95 74.07 74.39 3,697,813 -1.65(-2.17%)
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%)
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.