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 (%)
Jul 31, 2014 81.23 81.72 80.05 80.22 1,206,331 -1.44(-1.76%)
Jul 30, 2014 81.49 81.91 81.14 81.66 1,237,067 +0.68(+0.84%)
Jul 29, 2014 83.00 83.00 80.89 80.98 1,485,121 -1.02(-1.24%)
Jul 28, 2014 82.00 82.31 81.64 82.00 1,290,710 +0.13(+0.16%)
Jul 25, 2014 81.70 82.55 81.54 81.87 1,129,954 +0.24(+0.29%)
Jul 24, 2014 82.99 83.00 79.56 81.63 2,015,854 -1.48(-1.78%)
Jul 23, 2014 82.51 83.30 82.46 83.11 1,518,176 +0.58(+0.70%)
Jul 22, 2014 81.99 82.91 81.61 82.53 1,612,176 +0.75(+0.92%)
Jul 21, 2014 82.12 82.76 81.23 81.78 1,429,912 -0.76(-0.92%)
Jul 18, 2014 81.58 82.72 81.32 82.54 1,201,365 +1.12(+1.38%)
Jul 17, 2014 82.31 82.61 81.26 81.42 752,253 -1.21(-1.46%)
Jul 16, 2014 83.54 83.67 82.11 82.63 1,098,611 -0.66(-0.79%)
Jul 15, 2014 82.55 83.54 82.55 83.29 1,243,084 +0.41(+0.49%)
Jul 14, 2014 82.65 83.26 82.35 82.88 1,757,842 +0.87(+1.06%)
Jul 11, 2014 81.67 82.22 81.14 82.01 801,767 +0.35(+0.43%)
Jul 10, 2014 81.52 82.15 81.32 81.66 1,218,684 -0.64(-0.78%)
Jul 09, 2014 82.24 82.88 82.03 82.30 1,169,844 -0.35(-0.42%)
Jul 08, 2014 83.44 83.55 82.56 82.65 990,309 -0.75(-0.90%)
Jul 07, 2014 84.02 84.07 83.33 83.40 650,811 -1.10(-1.30%)
Jul 03, 2014 84.50 84.50 84.50 0 +0.70(+0.84%)
Jul 02, 2014 83.62 84.09 83.49 83.80 1,130,270 +0.00(+0.00%)
Jul 01, 2014 83.29 84.46 83.16 83.80 1,426,603 +0.77(+0.93%)
Jun 30, 2014 83.48 83.57 82.93 83.03 1,220,143 -0.17(-0.20%)
Jun 27, 2014 82.71 83.33 82.65 83.20 2,241,248 +0.49(+0.59%)
Jun 26, 2014 82.64 82.92 82.05 82.71 620,117 +0.15(+0.18%)
Jun 25, 2014 82.55 83.30 82.46 82.56 829,517 -0.39(-0.47%)
Jun 24, 2014 82.79 83.93 82.48 82.95 1,465,757 -0.03(-0.04%)
Jun 23, 2014 83.07 83.07 82.47 82.98 811,370 +0.27(+0.33%)
Jun 20, 2014 82.88 82.88 82.15 82.71 1,541,775 -0.09(-0.11%)
Jun 19, 2014 83.24 83.56 82.35 82.80 855,369 -0.23(-0.28%)
Jun 18, 2014 82.73 83.13 81.99 83.03 1,016,304 +0.50(+0.61%)
Jun 17, 2014 82.67 83.61 82.49 82.53 1,355,041 -0.24(-0.29%)
Jun 16, 2014 83.46 83.46 82.42 82.77 1,247,701 -0.59(-0.71%)
Jun 13, 2014 83.88 84.02 82.90 83.36 917,248 -0.54(-0.64%)
Jun 12, 2014 84.51 84.74 83.56 83.90 1,318,639 -0.80(-0.94%)
Jun 11, 2014 84.31 84.81 84.06 84.70 832,027 +0.29(+0.34%)
Jun 10, 2014 83.42 84.49 83.42 84.41 1,221,789 +0.72(+0.86%)
Jun 06, 2014 82.60 83.72 82.40 83.69 945,821 +1.37(+1.66%)
Jun 05, 2014 81.48 82.44 81.10 82.32 1,112,152 +0.88(+1.08%)
Jun 04, 2014 81.27 81.84 81.02 81.44 829,324 -0.08(-0.10%)
Jun 03, 2014 81.89 82.38 81.40 81.52 1,131,062 -0.86(-1.04%)
Jun 02, 2014 81.95 82.59 81.69 82.38 863,779 +0.61(+0.75%)
May 30, 2014 81.26 81.90 80.93 81.77 1,215,004 +0.09(+0.11%)
May 29, 2014 81.31 81.77 80.94 81.68 759,911 +0.36(+0.44%)
May 28, 2014 80.65 81.81 80.15 81.32 1,191,119 +0.28(+0.35%)
May 27, 2014 79.80 81.20 79.66 81.04 1,320,360 +1.46(+1.83%)
May 23, 2014 79.58 79.58 79.58 0 +0.03(+0.04%)
May 22, 2014 78.70 79.55 78.55 79.55 582,426 +0.91(+1.16%)
May 21, 2014 78.02 78.80 77.95 78.64 621,484 +1.07(+1.38%)
May 20, 2014 78.30 78.65 77.49 77.57 1,039,196 -0.97(-1.24%)
May 19, 2014 77.58 78.62 77.50 78.54 867,339 +0.56(+0.72%)
May 16, 2014 76.48 78.25 76.27 77.98 1,499,768 +1.58(+2.07%)
May 15, 2014 77.42 77.46 76.12 76.40 1,466,200 -1.11(-1.43%)
May 14, 2014 78.95 79.11 77.45 77.51 1,559,980 -1.59(-2.01%)
May 13, 2014 79.20 79.82 78.75 79.10 1,165,835 -0.37(-0.47%)
May 12, 2014 79.06 79.72 78.94 79.47 1,829,760 +0.78(+0.99%)
May 09, 2014 77.32 78.74 77.02 78.69 1,745,064 +1.12(+1.44%)
May 08, 2014 76.17 78.25 76.08 77.57 1,485,340 +1.50(+1.97%)
May 07, 2014 76.32 76.55 75.02 76.07 1,184,688 -0.12(-0.16%)
May 06, 2014 75.86 76.57 75.22 76.19 2,084,408 +0.56(+0.74%)
May 05, 2014 73.53 75.71 73.04 75.63 1,594,630 +1.56(+2.11%)
May 02, 2014 74.00 74.60 73.47 74.07 1,716,516 +0.00(+0.00%)
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.