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 (%)
May 29, 2015 105.48 105.53 103.71 103.75 1,247,664 -1.59(-1.51%)
May 28, 2015 105.59 105.83 104.76 105.34 1,258,505 -0.15(-0.14%)
May 27, 2015 104.77 105.89 103.87 105.49 1,426,568 +0.75(+0.72%)
May 26, 2015 105.91 105.91 103.98 104.74 1,081,666 -1.11(-1.05%)
May 22, 2015 105.85 105.85 105.85 0 -1.02(-0.95%)
May 21, 2015 106.60 107.18 105.66 106.87 815,402 +0.17(+0.16%)
May 20, 2015 107.56 107.72 106.68 106.70 631,455 -0.74(-0.69%)
May 19, 2015 107.48 108.14 107.15 107.44 663,876 +0.22(+0.21%)
May 18, 2015 105.74 107.30 105.55 107.22 672,436 +1.52(+1.44%)
May 15, 2015 106.14 106.65 105.24 105.70 802,124 -0.10(-0.09%)
May 14, 2015 105.70 106.05 105.31 105.80 1,074,778 +0.83(+0.79%)
May 13, 2015 106.10 106.85 104.71 104.97 1,005,954 -1.11(-1.05%)
May 12, 2015 106.82 106.96 105.26 106.08 1,044,106 -1.49(-1.39%)
May 11, 2015 106.50 107.79 106.43 107.57 1,256,808 +0.94(+0.88%)
May 08, 2015 105.85 107.31 105.85 106.63 713,280 +1.69(+1.61%)
May 07, 2015 104.01 105.18 103.40 104.94 889,203 +0.96(+0.92%)
May 06, 2015 104.81 105.66 103.35 103.98 1,254,842 -0.95(-0.91%)
May 05, 2015 105.35 106.40 104.91 104.93 1,309,506 -0.80(-0.76%)
May 04, 2015 104.39 106.18 104.10 105.73 1,151,030 +1.51(+1.45%)
May 01, 2015 104.98 105.88 103.84 104.22 1,064,315 -0.08(-0.08%)
Apr 30, 2015 105.61 106.26 103.70 104.30 1,991,239 -1.36(-1.29%)
Apr 29, 2015 105.27 106.35 105.27 105.66 1,877,742 -0.01(-0.01%)
Apr 28, 2015 107.49 107.90 104.35 105.67 1,554,747 +0.38(+0.36%)
Apr 27, 2015 106.29 107.00 105.16 105.29 1,335,104 -0.94(-0.88%)
Apr 24, 2015 105.36 106.46 105.23 106.23 951,624 +0.97(+0.92%)
Apr 23, 2015 103.77 105.60 103.19 105.26 1,026,981 +1.01(+0.97%)
Apr 22, 2015 103.74 104.38 103.06 104.25 573,536 +0.69(+0.67%)
Apr 21, 2015 103.75 104.35 103.28 103.56 630,637 -0.03(-0.03%)
Apr 20, 2015 103.27 104.09 103.14 103.59 782,257 +0.73(+0.71%)
Apr 17, 2015 102.23 103.07 101.57 102.86 1,398,439 -0.25(-0.24%)
Apr 16, 2015 103.13 103.74 102.38 103.11 1,717,962 -0.51(-0.49%)
Apr 15, 2015 103.91 104.50 103.45 103.62 1,376,453 -0.20(-0.19%)
Apr 14, 2015 105.13 105.32 103.42 103.82 1,265,628 -1.58(-1.50%)
Apr 13, 2015 104.88 106.43 104.86 105.40 718,338 +0.29(+0.28%)
Apr 10, 2015 105.18 105.20 104.34 105.11 485,422 -0.14(-0.13%)
Apr 09, 2015 104.40 105.31 103.88 105.25 459,978 +0.80(+0.77%)
Apr 08, 2015 104.00 104.49 103.43 104.45 1,185,036 +0.67(+0.65%)
Apr 07, 2015 104.86 105.37 103.77 103.78 1,056,122 -0.73(-0.70%)
Apr 06, 2015 103.33 104.74 103.16 104.51 1,204,967 +0.05(+0.05%)
Apr 02, 2015 104.46 104.46 104.46 0 -0.45(-0.43%)
Apr 01, 2015 103.16 105.00 102.43 104.91 1,685,959 +1.51(+1.46%)
Mar 31, 2015 104.59 104.76 103.17 103.40 1,400,250 -1.91(-1.81%)
Mar 30, 2015 104.36 105.53 103.92 105.31 783,331 +1.49(+1.44%)
Mar 27, 2015 104.04 104.51 103.43 103.82 978,620 -0.37(-0.36%)
Mar 26, 2015 103.39 104.60 102.73 104.19 1,530,351 +0.41(+0.40%)
Mar 25, 2015 105.69 106.00 103.78 103.78 1,166,080 -1.54(-1.46%)
Mar 24, 2015 106.28 106.55 105.29 105.32 1,004,023 -1.18(-1.11%)
Mar 23, 2015 108.69 108.79 106.47 106.50 948,769 -2.09(-1.92%)
Mar 20, 2015 108.01 109.13 107.38 108.59 1,629,260 +1.08(+1.00%)
Mar 19, 2015 107.55 108.00 106.39 107.51 880,088 -0.22(-0.20%)
Mar 18, 2015 106.46 108.41 105.54 107.73 1,447,245 +0.74(+0.69%)
Mar 17, 2015 105.77 107.26 105.77 106.99 1,703,447 +1.12(+1.06%)
Mar 16, 2015 104.96 105.95 104.80 105.87 879,206 +1.58(+1.52%)
Mar 13, 2015 104.94 105.08 103.60 104.29 1,156,287 -0.68(-0.65%)
Mar 12, 2015 102.80 105.21 102.66 104.97 1,138,618 +2.41(+2.35%)
Mar 11, 2015 101.39 103.21 101.29 102.56 1,279,546 +1.01(+0.99%)
Mar 10, 2015 102.26 102.94 100.81 101.55 1,281,418 -1.92(-1.86%)
Mar 09, 2015 101.43 103.73 101.24 103.47 1,978,865 +2.04(+2.01%)
Mar 06, 2015 103.06 103.78 101.10 101.43 1,733,159 -1.37(-1.33%)
Mar 05, 2015 103.45 103.70 102.49 102.80 1,225,167 +0.25(+0.24%)
Mar 04, 2015 103.52 102.28 102.55 1,702,654 -1.07(-1.03%)
Mar 03, 2015 103.10 103.72 102.42 103.62 1,205,609 +0.13(+0.13%)
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.